Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Total Market Fund (NY: EXT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 34.37 34.46 34.03 34.03 2,354 -0.33(-0.96%)
Jul 30, 2019 34.32 34.45 34.24 34.36 5,514 -0.08(-0.23%)
Jul 29, 2019 34.47 34.50 34.44 34.44 3,995 -0.09(-0.26%)
Jul 26, 2019 34.41 34.55 34.41 34.53 4,600 +0.32(+0.94%)
Jul 25, 2019 34.36 34.36 34.19 34.21 56,301 -0.27(-0.78%)
Jul 24, 2019 34.29 34.50 34.29 34.48 2,766 +0.19(+0.55%)
Jul 23, 2019 34.14 34.29 34.07 34.29 4,223 +0.33(+0.97%)
Jul 22, 2019 34.02 34.02 33.92 33.96 5,657 +0.05(+0.16%)
Jul 19, 2019 34.02 34.14 33.91 33.91 2,100 -0.07(-0.21%)
Jul 18, 2019 33.77 34.01 33.77 33.98 4,497 +0.14(+0.41%)
Jul 17, 2019 34.14 34.14 33.84 33.84 4,464 -0.26(-0.76%)
Jul 16, 2019 34.19 34.19 34.10 34.10 4,538 -0.05(-0.15%)
Jul 15, 2019 34.18 34.18 34.13 34.15 3,868 -0.06(-0.18%)
Jul 12, 2019 34.02 34.23 34.02 34.21 6,800 +0.22(+0.64%)
Jul 11, 2019 33.93 33.99 33.87 33.99 12,019 +0.11(+0.31%)
Jul 10, 2019 34.00 34.00 33.89 33.89 3,221 +0.08(+0.25%)
Jul 09, 2019 33.63 33.80 33.63 33.80 5,003 +0.07(+0.21%)
Jul 08, 2019 33.71 33.89 33.70 33.73 12,590 -0.16(-0.47%)
Jul 05, 2019 33.77 33.95 33.72 33.89 10,700 -0.03(-0.09%)
Jul 03, 2019 33.78 33.92 33.78 33.92 200 +0.28(+0.83%)
Jul 02, 2019 33.65 33.70 33.52 33.64 7,417 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.