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, 2014 70.00 70.00 69.44 69.44 3,481 -1.47(-2.07%)
Jul 30, 2014 70.65 70.91 70.62 70.91 2,948 -0.49(-0.69%)
Jul 29, 2014 71.52 71.52 71.04 71.40 1,863 +0.16(+0.22%)
Jul 28, 2014 71.04 71.40 71.04 71.24 72,757 -0.01(-0.01%)
Jul 25, 2014 71.43 71.43 71.25 71.25 2,725 -0.40(-0.56%)
Jul 24, 2014 71.57 71.65 71.48 71.65 22,383 +0.13(+0.19%)
Jul 23, 2014 71.50 71.55 71.50 71.52 5,887 -0.03(-0.05%)
Jul 22, 2014 71.50 71.55 71.50 71.55 841 +0.43(+0.60%)
Jul 21, 2014 70.83 71.12 70.83 71.12 941 -0.05(-0.07%)
Jul 18, 2014 71.17 71.17 71.17 71.17 326 +0.55(+0.78%)
Jul 17, 2014 71.35 71.36 70.62 70.62 5,869 -0.70(-0.98%)
Jul 16, 2014 71.51 71.51 71.19 71.32 5,352 +0.22(+0.30%)
Jul 15, 2014 71.16 71.16 71.10 71.10 1,056 +0.01(+0.02%)
Jul 14, 2014 71.25 71.25 71.09 71.09 1,545 +0.25(+0.36%)
Jul 11, 2014 70.84 70.84 70.84 70.84 220 +0.06(+0.09%)
Jul 10, 2014 70.47 70.85 70.47 70.78 10,395 -0.34(-0.48%)
Jul 09, 2014 70.98 71.12 70.90 71.12 2,581 +0.27(+0.38%)
Jul 08, 2014 70.91 71.02 70.74 70.85 2,527 -0.29(-0.40%)
Jul 07, 2014 71.43 71.43 71.14 71.14 902 -0.33(-0.47%)
Jul 03, 2014 71.46 71.47 71.47 71.47 2,500 +0.38(+0.54%)
Jul 02, 2014 71.21 71.21 71.06 71.09 1,268 -0.09(-0.12%)
Jul 01, 2014 71.00 71.38 71.00 71.18 5,506 +0.53(+0.75%)
Jun 30, 2014 70.81 70.81 70.60 70.65 5,843 +0.30(+0.43%)
Jun 27, 2014 70.35 70.35 70.35 70.35 724 +0.03(+0.04%)
Jun 26, 2014 70.26 70.36 70.26 70.32 9,502 -0.27(-0.38%)
Jun 25, 2014 70.47 70.59 70.37 70.59 1,404 +0.31(+0.44%)
Jun 24, 2014 70.86 71.05 70.28 70.28 1,468 -0.58(-0.82%)
Jun 23, 2014 70.89 70.89 70.80 70.86 5,924 -0.24(-0.34%)
Jun 20, 2014 71.16 71.20 70.96 71.10 5,865 +0.38(+0.54%)
Jun 19, 2014 70.86 70.88 70.72 70.72 976 -0.11(-0.16%)
Jun 18, 2014 70.25 70.83 70.23 70.83 1,646 +0.51(+0.73%)
Jun 17, 2014 70.32 70.32 70.32 70.32 403 +0.18(+0.26%)
Jun 16, 2014 69.94 70.17 69.94 70.14 1,841 +0.14(+0.20%)
Jun 13, 2014 70.01 70.12 70.00 70.00 1,563 -0.19(-0.27%)
Jun 12, 2014 70.88 70.88 70.16 70.19 2,701 -0.25(-0.35%)
Jun 11, 2014 70.47 70.52 70.44 70.44 3,720 -0.24(-0.34%)
Jun 10, 2014 70.68 70.68 70.68 70.68 270 +0.05(+0.07%)
Jun 06, 2014 70.54 70.63 70.54 70.63 76,718 +0.35(+0.50%)
Jun 05, 2014 69.62 70.28 69.62 70.28 14,875 +0.63(+0.90%)
Jun 04, 2014 69.47 69.65 69.47 69.65 1,239 +0.01(+0.01%)
Jun 03, 2014 69.38 69.65 69.38 69.65 954 +0.06(+0.08%)
Jun 02, 2014 69.27 69.59 69.27 69.59 2,145 +0.32(+0.47%)
May 30, 2014 69.19 69.36 69.19 69.27 1,616 +0.16(+0.23%)
May 29, 2014 69.00 69.38 69.00 69.11 20,899 -0.07(-0.11%)
May 28, 2014 68.98 69.18 68.98 69.18 3,244 +0.03(+0.05%)
May 27, 2014 69.00 69.19 69.00 69.15 2,310 +0.37(+0.54%)
May 23, 2014 68.69 68.78 68.78 68.78 2,000 +0.26(+0.38%)
May 22, 2014 68.46 68.52 68.46 68.52 1,305 +0.44(+0.65%)
May 21, 2014 68.22 68.22 68.08 68.08 7,871 +0.40(+0.59%)
May 20, 2014 68.03 68.13 67.65 67.68 23,933 -0.57(-0.84%)
May 19, 2014 68.27 68.27 68.07 68.25 2,122 +0.46(+0.68%)
May 16, 2014 67.79 67.79 67.79 67.79 277 +0.00(+0.00%)
May 15, 2014 67.33 67.79 67.33 67.79 1,482 -0.73(-1.07%)
May 14, 2014 68.57 68.57 68.52 68.52 1,138 -0.28(-0.41%)
May 13, 2014 68.88 68.88 68.80 68.80 1,211 +0.19(+0.28%)
May 12, 2014 68.13 68.72 68.13 68.61 1,319 +0.51(+0.75%)
May 09, 2014 68.12 68.12 67.72 68.10 1,811 -0.26(-0.38%)
May 08, 2014 68.37 68.37 68.27 68.36 1,819 +0.43(+0.63%)
May 07, 2014 67.50 67.93 67.50 67.93 984 +0.07(+0.10%)
May 06, 2014 68.28 68.28 67.86 67.86 1,179 -0.39(-0.57%)
May 05, 2014 68.11 68.25 67.55 68.25 1,137 +0.14(+0.21%)
May 02, 2014 68.33 68.35 67.98 68.11 2,694 +0.18(+0.26%)
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.