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, 2017 87.49 244 +0.11(+0.13%)
Jul 28, 2017 87.28 87.38 87.28 87.38 3,191 +0.01(+0.01%)
Jul 27, 2017 87.55 87.73 87.19 87.37 20,284 -0.38(-0.43%)
Jul 26, 2017 87.81 87.81 87.60 87.75 7,983 +0.17(+0.19%)
Jul 25, 2017 87.74 87.74 87.58 87.58 818 +0.34(+0.39%)
Jul 24, 2017 87.25 87.25 87.24 87.24 1,003 -0.06(-0.07%)
Jul 21, 2017 87.30 87.37 87.28 87.30 1,046 -0.29(-0.33%)
Jul 20, 2017 87.52 87.59 87.52 87.59 329 +0.37(+0.42%)
Jul 19, 2017 87.29 87.29 87.22 87.22 10,293 +0.26(+0.29%)
Jul 18, 2017 86.91 86.97 86.91 86.96 1,126 -0.20(-0.22%)
Jul 17, 2017 87.12 87.16 87.11 87.16 1,306 +0.06(+0.06%)
Jul 14, 2017 86.83 87.11 86.81 87.10 2,755 +0.35(+0.40%)
Jul 13, 2017 86.69 86.77 86.57 86.76 1,692 +0.73(+0.84%)
Jul 12, 2017 86.64 86.64 85.94 86.03 4,373 +0.25(+0.29%)
Jul 11, 2017 85.98 86.00 85.78 85.78 1,972 +0.70(+0.82%)
Jul 07, 2017 85.08 85.08 85.08 0 -0.84(-0.97%)
Jul 06, 2017 85.92 85.92 85.92 85.92 133 -0.49(-0.57%)
Jul 03, 2017 86.41 138 +0.68(+0.79%)
Jun 29, 2017 85.73 316 -0.55(-0.64%)
Jun 28, 2017 86.17 86.45 86.13 86.28 1,058 +0.64(+0.75%)
Jun 27, 2017 85.97 85.97 85.64 85.64 1,061 -0.39(-0.46%)
Jun 26, 2017 85.91 86.03 85.91 86.03 673 -0.09(-0.10%)
Jun 23, 2017 86.47 86.47 86.05 86.12 1,349 -0.01(-0.01%)
Jun 22, 2017 86.44 86.44 86.13 86.13 712 -0.23(-0.27%)
Jun 21, 2017 86.60 86.60 86.16 86.36 2,381 -0.05(-0.06%)
Jun 20, 2017 86.55 86.55 86.41 86.41 542 -0.38(-0.44%)
Jun 19, 2017 87.04 87.04 86.70 86.79 1,704 +0.80(+0.93%)
Jun 16, 2017 85.89 85.99 85.89 85.99 657 -0.14(-0.16%)
Jun 15, 2017 86.13 86.13 86.13 86.13 464 -0.04(-0.05%)
Jun 13, 2017 86.17 9 +0.19(+0.22%)
Jun 12, 2017 85.75 85.98 85.75 85.98 439 -0.59(-0.68%)
Jun 09, 2017 86.23 86.57 85.54 86.57 14,167 +0.36(+0.42%)
Jun 08, 2017 86.17 86.58 86.17 86.21 559 -0.02(-0.03%)
Jun 07, 2017 86.26 86.26 85.89 86.23 2,214 +0.03(+0.04%)
Jun 05, 2017 86.20 88 +0.20(+0.23%)
Jun 02, 2017 86.00 86.00 86.00 86.00 197 +0.52(+0.60%)
Jun 01, 2017 85.83 85.83 85.48 85.48 382 +0.78(+0.92%)
May 31, 2017 84.44 84.78 84.44 84.70 1,283 -0.46(-0.53%)
May 30, 2017 85.50 85.50 85.16 85.16 357 -0.12(-0.15%)
May 26, 2017 84.92 85.28 84.92 85.28 1,603 +0.36(+0.42%)
May 25, 2017 85.39 85.39 84.83 84.92 14,292 +0.16(+0.19%)
May 24, 2017 85.00 85.00 84.76 84.76 656 +0.18(+0.21%)
May 22, 2017 84.58 93 +0.43(+0.51%)
May 19, 2017 83.99 84.24 83.76 84.15 1,762 +0.67(+0.80%)
May 18, 2017 82.99 83.48 82.99 83.48 4,195 -0.10(-0.12%)
May 17, 2017 83.09 83.58 83.09 83.58 1,603 -1.39(-1.64%)
May 16, 2017 85.13 85.13 84.97 84.97 11,780 +0.10(+0.12%)
May 15, 2017 85.20 85.20 84.64 84.87 3,658 +0.43(+0.51%)
May 12, 2017 84.99 84.99 84.44 84.44 625 -0.56(-0.66%)
May 11, 2017 85.09 85.09 84.50 85.00 776 +0.15(+0.18%)
May 10, 2017 84.85 84.85 84.85 84.85 328 -0.19(-0.22%)
May 09, 2017 85.16 85.18 84.70 85.04 2,282 +0.44(+0.52%)
May 08, 2017 85.14 85.14 84.59 84.59 838 -0.09(-0.10%)
May 05, 2017 84.48 84.68 84.48 84.68 300 +0.22(+0.26%)
May 04, 2017 84.47 84.47 84.47 84.47 174 -0.15(-0.17%)
May 03, 2017 84.49 84.61 84.49 84.61 1,368 +0.30(+0.36%)
May 02, 2017 84.31 84.31 84.31 84.31 190 -0.50(-0.59%)
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.