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 29, 2016 74.01 74.01 74.01 74.01 230 -0.39(-0.52%)
Jul 28, 2016 74.40 74.55 74.40 74.40 9,319 -0.20(-0.27%)
Jul 27, 2016 74.39 74.60 74.39 74.60 349 +0.35(+0.47%)
Jul 26, 2016 74.25 74.25 74.25 74.25 204 +0.05(+0.07%)
Jul 25, 2016 74.20 74.20 74.13 74.20 815 -0.26(-0.35%)
Jul 22, 2016 74.46 74.46 74.46 74.46 357 +0.36(+0.49%)
Jul 21, 2016 74.07 74.47 74.07 74.09 1,180 -0.53(-0.70%)
Jul 20, 2016 74.01 74.62 74.01 74.62 3,050 +0.42(+0.57%)
Jul 19, 2016 74.11 74.20 73.67 74.20 1,987 -0.15(-0.20%)
Jul 18, 2016 74.00 74.62 74.00 74.35 37,971 +0.26(+0.35%)
Jul 15, 2016 74.09 74.09 74.09 74.09 512 -0.03(-0.04%)
Jul 14, 2016 74.00 74.35 74.00 74.12 2,917 +0.58(+0.78%)
Jul 13, 2016 73.56 73.65 73.52 73.55 2,510 -0.32(-0.43%)
Jul 12, 2016 73.60 73.86 73.50 73.86 646 +0.56(+0.77%)
Jul 11, 2016 73.23 73.30 72.96 73.30 1,168 +0.60(+0.83%)
Jul 08, 2016 71.99 72.70 71.46 72.70 1,519 +1.24(+1.74%)
Jul 07, 2016 71.92 71.36 71.46 71.46 695 +0.10(+0.14%)
Jul 06, 2016 71.36 71.36 71.36 71.36 221 +0.11(+0.15%)
Jul 05, 2016 71.11 71.25 71.09 71.25 1,671 -0.27(-0.37%)
Jul 01, 2016 71.52 71.52 71.52 71.52 600 +0.47(+0.67%)
Jun 30, 2016 71.04 71.04 71.04 71.04 272 +0.56(+0.80%)
Jun 29, 2016 70.39 70.75 70.11 70.48 1,166 +1.17(+1.68%)
Jun 28, 2016 69.00 69.31 69.00 69.31 905 +1.00(+1.46%)
Jun 27, 2016 68.59 69.09 67.99 68.31 2,124 -1.69(-2.41%)
Jun 24, 2016 70.51 70.51 68.21 70.00 1,521 -2.28(-3.16%)
Jun 23, 2016 72.04 72.68 72.03 72.28 7,923 +0.48(+0.68%)
Jun 22, 2016 71.87 71.93 71.80 71.80 1,613 +0.02(+0.03%)
Jun 21, 2016 71.78 71.78 71.78 71.78 101 +0.38(+0.53%)
Jun 20, 2016 71.50 71.50 71.40 71.40 346 +0.15(+0.22%)
Jun 17, 2016 71.24 71.24 71.24 71.24 1,547 -0.32(-0.44%)
Jun 16, 2016 71.32 71.56 70.75 71.56 2,049 +0.52(+0.72%)
Jun 15, 2016 72.05 72.05 71.05 71.05 1,337 -0.22(-0.32%)
Jun 14, 2016 71.47 71.47 71.02 71.27 3,600 -0.85(-1.17%)
Jun 13, 2016 72.07 72.12 71.63 72.12 2,193 -0.24(-0.34%)
Jun 10, 2016 72.21 72.36 72.21 72.36 253 -0.74(-1.01%)
Jun 09, 2016 72.75 73.11 72.75 73.10 1,439 -0.02(-0.03%)
Jun 08, 2016 73.15 73.25 72.95 73.12 1,681 -0.05(-0.07%)
Jun 07, 2016 72.74 73.30 72.74 73.17 448 +0.14(+0.19%)
Jun 06, 2016 72.80 73.03 72.70 73.03 997 +0.63(+0.87%)
Jun 03, 2016 72.17 72.40 72.00 72.40 2,941 -0.03(-0.04%)
Jun 02, 2016 72.61 72.62 72.43 72.43 3,288 +0.07(+0.09%)
Jun 01, 2016 72.27 72.75 72.23 72.36 12,574 -0.26(-0.35%)
May 31, 2016 73.09 73.09 72.09 72.62 1,006 +0.10(+0.14%)
May 27, 2016 72.52 72.52 72.52 72.52 1,800 +0.52(+0.72%)
May 26, 2016 72.05 72.49 71.90 72.00 23,651 -0.25(-0.35%)
May 25, 2016 72.34 72.39 72.11 72.25 1,480 +0.64(+0.89%)
May 24, 2016 71.59 71.69 71.59 71.61 925 +0.78(+1.10%)
May 23, 2016 70.64 70.92 70.64 70.83 1,310 +0.09(+0.13%)
May 20, 2016 70.69 70.74 70.69 70.74 1,505 +0.49(+0.70%)
May 19, 2016 69.98 70.25 69.98 70.25 556 -0.41(-0.59%)
May 18, 2016 70.41 70.70 70.41 70.66 1,384 -0.09(-0.12%)
May 17, 2016 70.62 70.75 70.62 70.75 656 -0.11(-0.16%)
May 16, 2016 70.67 70.86 70.52 70.86 6,846 +0.44(+0.62%)
May 13, 2016 70.97 71.04 70.40 70.42 3,467 -0.35(-0.49%)
May 12, 2016 70.72 70.91 70.70 70.77 4,008 -0.48(-0.67%)
May 11, 2016 71.36 71.80 71.25 71.25 2,699 -0.80(-1.11%)
May 10, 2016 71.33 72.05 71.28 72.05 14,977 +0.89(+1.25%)
May 09, 2016 71.06 71.16 70.75 71.16 747 +0.29(+0.40%)
May 06, 2016 70.87 70.87 70.87 70.87 173 +0.06(+0.08%)
May 05, 2016 71.12 71.12 70.65 70.81 501 -0.06(-0.09%)
May 04, 2016 70.81 70.87 70.81 70.87 227 -0.51(-0.72%)
May 03, 2016 70.93 71.45 70.93 71.39 1,649 -0.16(-0.22%)
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.