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, 2015 74.47 74.72 74.40 74.40 832 -0.02(-0.03%)
Jul 30, 2015 74.45 74.45 74.42 74.42 7,242 +0.16(+0.22%)
Jul 29, 2015 74.34 74.40 74.26 74.26 857 +0.38(+0.51%)
Jul 28, 2015 73.42 73.88 73.42 73.88 1,495 +0.91(+1.25%)
Jul 27, 2015 72.93 73.24 72.93 72.97 1,239 -1.55(-2.08%)
Jul 23, 2015 74.94 74.94 74.51 74.52 202 -0.31(-0.41%)
Jul 22, 2015 74.85 74.85 74.78 74.83 2,432 -0.05(-0.07%)
Jul 21, 2015 75.27 75.27 74.88 74.88 1,496 -0.59(-0.78%)
Jul 20, 2015 75.47 75.47 75.43 75.47 1,558 +0.20(+0.26%)
Jul 17, 2015 75.32 75.37 75.26 75.27 1,392 -0.21(-0.28%)
Jul 16, 2015 75.48 75.48 75.48 75.48 397 +0.55(+0.74%)
Jul 15, 2015 74.86 74.93 74.86 74.93 489 +0.92(+1.24%)
Jul 10, 2015 73.94 74.01 73.80 74.01 218 +0.74(+1.01%)
Jul 09, 2015 73.25 73.38 73.25 73.27 602 +0.22(+0.30%)
Jul 08, 2015 73.02 73.05 72.98 73.05 1,605 -1.32(-1.77%)
Jul 07, 2015 73.90 74.37 73.20 74.37 3,264 +0.50(+0.68%)
Jul 06, 2015 73.54 73.87 73.51 73.87 11,946 -0.08(-0.11%)
Jul 02, 2015 74.26 73.95 73.95 73.95 31,300 +0.11(+0.15%)
Jul 01, 2015 74.49 74.49 73.84 73.84 1,233 +0.12(+0.17%)
Jun 30, 2015 73.50 73.95 73.50 73.72 1,787 +0.33(+0.45%)
Jun 29, 2015 73.76 73.81 73.35 73.39 3,326 -1.64(-2.19%)
Jun 26, 2015 75.03 75.03 75.03 75.03 386 -0.06(-0.09%)
Jun 25, 2015 75.37 75.51 75.10 75.10 13,573 -0.19(-0.25%)
Jun 24, 2015 75.77 75.77 75.29 75.29 7,662 -0.66(-0.87%)
Jun 23, 2015 75.74 75.95 75.69 75.95 3,750 +0.35(+0.46%)
Jun 22, 2015 76.13 76.13 75.60 75.60 2,122 -0.09(-0.12%)
Jun 19, 2015 76.03 76.03 75.69 75.69 527 -0.19(-0.25%)
Jun 18, 2015 75.92 76.20 75.88 75.88 730 +0.49(+0.65%)
Jun 17, 2015 75.31 75.68 75.30 75.39 2,486 +0.65(+0.87%)
Jun 15, 2015 74.50 74.74 74.50 74.74 180 -0.53(-0.70%)
Jun 12, 2015 75.27 75.34 75.17 75.27 1,500 -0.53(-0.70%)
Jun 11, 2015 75.65 75.87 75.65 75.80 4,262 +0.23(+0.30%)
Jun 10, 2015 75.34 75.65 75.34 75.56 1,016 +1.09(+1.47%)
Jun 09, 2015 74.59 74.94 74.47 74.47 846 -0.27(-0.36%)
Jun 08, 2015 74.94 74.94 74.74 74.74 1,252 -0.36(-0.48%)
Jun 05, 2015 75.10 75.10 75.10 75.10 284 +0.14(+0.19%)
Jun 04, 2015 75.23 75.23 74.96 74.96 429 -0.71(-0.94%)
Jun 03, 2015 75.62 75.97 75.62 75.67 4,004 +0.28(+0.37%)
Jun 02, 2015 75.39 75.39 75.39 75.39 127 -0.01(-0.01%)
Jun 01, 2015 75.43 75.43 75.35 75.40 1,825 -0.32(-0.42%)
May 28, 2015 75.61 75.77 75.45 75.72 126 -0.02(-0.03%)
May 27, 2015 75.49 76.02 75.49 75.74 2,910 +0.66(+0.88%)
May 26, 2015 75.56 75.56 75.08 75.08 2,451 -1.12(-1.47%)
May 22, 2015 76.30 76.20 76.20 76.20 700 +0.04(+0.06%)
May 21, 2015 76.36 76.40 76.00 76.16 3,742 +0.05(+0.07%)
May 20, 2015 75.84 76.11 75.84 76.11 776 -0.13(-0.17%)
May 19, 2015 76.53 76.53 76.07 76.24 1,180 +0.06(+0.08%)
May 18, 2015 76.17 76.18 76.17 76.18 427 +0.24(+0.32%)
May 14, 2015 75.87 75.94 75.45 75.94 105 +0.97(+1.29%)
May 13, 2015 75.55 75.61 74.97 74.97 3,829 -0.38(-0.50%)
May 12, 2015 74.86 75.40 74.86 75.35 1,002 -0.24(-0.31%)
May 11, 2015 75.39 75.58 75.30 75.58 1,373 +0.21(+0.28%)
May 08, 2015 75.37 75.37 75.37 75.37 486 +1.37(+1.85%)
May 06, 2015 74.00 74.00 74.00 74.00 144 -0.99(-1.32%)
May 05, 2015 74.81 74.99 74.81 74.99 729 -0.79(-1.04%)
May 04, 2015 75.56 75.78 75.51 75.78 824 +0.34(+0.45%)
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.