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 29, 2014 72.21 72.20 72.20 72.20 3,400 +0.04(+0.06%)
Aug 28, 2014 72.11 72.21 72.03 72.16 9,840 -0.03(-0.04%)
Aug 27, 2014 72.19 72.19 72.19 72.19 107 -0.04(-0.05%)
Aug 26, 2014 72.26 72.37 72.23 72.23 1,143 +0.12(+0.17%)
Aug 25, 2014 71.95 72.19 71.95 72.11 1,980 +0.28(+0.39%)
Aug 22, 2014 71.99 71.99 71.66 71.83 4,710 -0.11(-0.15%)
Aug 21, 2014 71.94 71.94 71.83 71.94 2,552 +0.36(+0.50%)
Aug 20, 2014 71.49 71.58 71.43 71.58 4,614 +0.09(+0.13%)
Aug 19, 2014 71.49 71.49 71.49 71.49 359 +0.39(+0.55%)
Aug 18, 2014 71.18 71.18 71.05 71.10 1,461 +0.56(+0.79%)
Aug 15, 2014 70.56 70.56 70.04 70.54 9,007 +0.02(+0.02%)
Aug 14, 2014 70.42 70.52 70.42 70.52 2,739 +0.43(+0.62%)
Aug 13, 2014 70.01 70.23 70.01 70.09 932 +0.40(+0.57%)
Aug 12, 2014 69.89 69.97 69.49 69.69 2,027 -0.26(-0.37%)
Aug 11, 2014 69.94 69.95 69.78 69.95 1,538 +0.43(+0.62%)
Aug 08, 2014 68.80 69.51 68.80 69.52 1,996 +0.87(+1.27%)
Aug 07, 2014 68.98 68.98 68.64 68.65 1,791 -0.67(-0.97%)
Aug 06, 2014 69.54 69.54 69.15 69.32 2,484 +0.25(+0.36%)
Aug 05, 2014 69.42 69.61 68.91 69.07 4,999 -0.87(-1.24%)
Aug 04, 2014 69.40 69.94 69.34 69.94 2,049 +0.43(+0.62%)
Aug 01, 2014 69.00 69.51 69.00 69.51 3,223 +0.07(+0.10%)
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%)
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.