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, 2017 87.35 87.75 87.35 87.75 1,493 +0.63(+0.72%)
Aug 30, 2017 87.03 87.21 87.03 87.12 4,106 +0.46(+0.53%)
Aug 29, 2017 86.36 86.70 86.36 86.66 10,181 +0.04(+0.05%)
Aug 28, 2017 86.89 86.89 86.55 86.62 1,983 -0.27(-0.31%)
Aug 25, 2017 86.91 86.91 86.89 86.89 1,246 +0.52(+0.60%)
Aug 24, 2017 86.62 86.62 86.35 86.37 8,509 -0.20(-0.24%)
Aug 23, 2017 86.75 86.75 86.57 86.57 2,592 -0.29(-0.33%)
Aug 22, 2017 86.86 86.86 86.86 86.86 164 +0.84(+0.98%)
Aug 21, 2017 85.70 86.02 85.70 86.02 856 -0.05(-0.06%)
Aug 18, 2017 85.94 86.33 85.87 86.07 1,029 -1.49(-1.70%)
Aug 16, 2017 87.56 112 +0.13(+0.15%)
Aug 15, 2017 87.43 87.43 87.43 87.43 340 +0.94(+1.08%)
Aug 11, 2017 86.49 34 -0.07(-0.08%)
Aug 10, 2017 87.11 87.11 86.54 86.56 3,196 -0.82(-0.94%)
Aug 09, 2017 87.26 87.38 87.26 87.38 8,737 -0.57(-0.65%)
Aug 08, 2017 88.28 88.37 87.89 87.95 873 +0.13(+0.15%)
Aug 07, 2017 87.95 87.95 87.77 87.82 631 +0.16(+0.19%)
Aug 04, 2017 87.61 87.75 87.58 87.66 12,148 +0.21(+0.24%)
Aug 03, 2017 87.62 87.62 87.45 87.45 1,298 -0.12(-0.14%)
Aug 02, 2017 87.76 87.76 87.57 87.57 349 +0.08(+0.09%)
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%)
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.