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 (%)
Aug 31, 2016 74.95 75.34 74.95 74.98 2,047 -0.34(-0.45%)
Aug 30, 2016 75.08 75.32 75.08 75.32 2,407 +0.03(+0.04%)
Aug 29, 2016 75.33 75.43 75.22 75.29 1,405 +0.85(+1.15%)
Aug 26, 2016 75.25 75.51 74.44 74.44 1,375 -0.48(-0.64%)
Aug 25, 2016 75.00 75.00 74.75 74.92 8,326 -0.25(-0.33%)
Aug 24, 2016 75.54 75.54 75.13 75.17 1,239 -0.12(-0.16%)
Aug 23, 2016 75.43 75.94 75.29 75.29 999 +0.01(+0.01%)
Aug 22, 2016 74.66 75.28 74.55 75.28 1,810 +0.42(+0.56%)
Aug 19, 2016 74.86 74.86 74.86 74.86 179 -0.45(-0.60%)
Aug 18, 2016 75.32 75.33 75.19 75.31 2,368 +0.20(+0.27%)
Aug 17, 2016 74.88 75.28 74.88 75.11 1,545 +0.32(+0.43%)
Aug 16, 2016 74.79 74.79 74.79 74.79 1,382 -0.41(-0.55%)
Aug 15, 2016 75.35 75.50 75.20 75.20 2,806 +0.26(+0.35%)
Aug 12, 2016 75.24 75.24 74.78 74.94 3,714 -0.26(-0.35%)
Aug 11, 2016 74.54 75.20 74.54 75.20 2,157 +0.52(+0.70%)
Aug 10, 2016 74.78 74.85 74.59 74.68 1,444 -0.11(-0.15%)
Aug 09, 2016 74.68 75.20 74.68 74.79 9,893 +0.14(+0.19%)
Aug 08, 2016 74.65 74.65 74.65 74.65 306 -0.07(-0.09%)
Aug 05, 2016 74.54 75.00 74.54 74.72 2,610 +0.40(+0.54%)
Aug 04, 2016 74.31 74.32 74.31 74.32 480 +0.88(+1.19%)
Aug 03, 2016 73.44 73.44 73.44 73.44 197 -0.21(-0.29%)
Aug 02, 2016 74.31 74.31 73.47 73.65 1,079 -0.41(-0.55%)
Aug 01, 2016 74.06 74.06 74.06 74.06 224 +0.05(+0.07%)
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%)
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.