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, 2018 33.56 33.56 33.56 0 -0.06(-0.19%)
Aug 30, 2018 33.70 33.74 33.62 33.62 1,727 -0.11(-0.31%)
Aug 29, 2018 33.62 33.84 33.60 33.73 8,535 +0.11(+0.32%)
Aug 28, 2018 33.75 33.75 33.62 33.62 615 -0.04(-0.13%)
Aug 27, 2018 33.65 33.66 33.63 33.66 25,429 +0.26(+0.76%)
Aug 24, 2018 33.28 33.45 33.28 33.41 2,200 +0.23(+0.69%)
Aug 23, 2018 33.34 33.34 33.18 33.18 31,558 -0.21(-0.62%)
Aug 22, 2018 33.39 33.39 33.39 33.39 737 +0.01(+0.02%)
Aug 21, 2018 33.44 33.44 33.38 33.38 1,918 +0.11(+0.33%)
Aug 20, 2018 33.18 33.27 33.18 33.27 11,935 +0.01(+0.03%)
Aug 17, 2018 32.99 33.30 32.99 33.26 2,000 +0.18(+0.56%)
Aug 16, 2018 33.01 33.13 33.00 33.08 2,881 +0.37(+1.12%)
Aug 15, 2018 32.64 32.71 32.58 32.71 2,440 -0.27(-0.80%)
Aug 14, 2018 32.89 32.98 32.89 32.98 5,139 +0.13(+0.41%)
Aug 13, 2018 33.00 33.00 32.77 32.84 45,763 -0.05(-0.15%)
Aug 10, 2018 32.95 32.99 32.86 32.89 1,500 -0.28(-0.86%)
Aug 09, 2018 33.23 33.23 33.17 33.17 1,439 -0.02(-0.05%)
Aug 08, 2018 33.19 33.19 33.19 33.19 350 -0.00(-0.01%)
Aug 07, 2018 33.22 33.23 33.20 33.20 5,095 +0.12(+0.36%)
Aug 06, 2018 33.05 33.13 33.04 33.08 2,292 +0.14(+0.41%)
Aug 03, 2018 32.79 32.95 32.79 32.94 1,200 +0.18(+0.56%)
Aug 02, 2018 32.58 32.76 32.58 32.76 1,025 +0.14(+0.42%)
Aug 01, 2018 32.60 32.62 32.60 32.62 749 -0.04(-0.13%)
Jul 31, 2018 32.71 32.72 32.60 32.66 2,866 +0.14(+0.43%)
Jul 30, 2018 32.71 32.71 32.51 32.52 37,302 -0.07(-0.21%)
Jul 27, 2018 32.81 32.81 32.52 32.59 13,800 -0.16(-0.49%)
Jul 26, 2018 32.84 32.92 32.75 32.75 48,991 +0.12(+0.37%)
Jul 25, 2018 32.63 32.63 32.63 32.63 441 +0.01(+0.03%)
Jul 24, 2018 32.60 32.71 32.50 32.62 16,488 +0.07(+0.22%)
Jul 23, 2018 32.48 32.56 32.48 32.55 2,420 +0.06(+0.18%)
Jul 20, 2018 32.35 32.50 32.35 32.49 711 -0.01(-0.03%)
Jul 19, 2018 32.50 32.58 32.44 32.50 1,557 -0.08(-0.23%)
Jul 18, 2018 32.49 32.61 32.49 32.58 751 +0.08(+0.23%)
Jul 17, 2018 32.34 32.60 32.34 32.50 4,167 +0.12(+0.37%)
Jul 16, 2018 32.50 32.50 32.36 32.38 4,919 -0.04(-0.11%)
Jul 13, 2018 32.43 32.48 32.32 32.41 1,739 +0.05(+0.14%)
Jul 12, 2018 32.24 32.37 32.24 32.37 3,655 +0.17(+0.53%)
Jul 11, 2018 32.28 32.33 32.20 32.20 21,113 -0.27(-0.82%)
Jul 10, 2018 32.44 32.47 32.41 32.47 44,812 +0.15(+0.45%)
Jul 09, 2018 32.24 32.34 32.24 32.32 2,957 +0.26(+0.81%)
Jul 06, 2018 31.83 32.07 31.83 32.06 2,129 +0.31(+0.96%)
Jul 05, 2018 31.65 31.75 31.62 31.75 912 +0.04(+0.11%)
Jul 03, 2018 31.72 31.72 31.72 0 +0.32(+1.03%)
Jul 02, 2018 31.45 31.46 31.39 31.39 4,040 -0.25(-0.77%)
Jun 29, 2018 31.64 31.83 31.64 31.64 4,280 +0.12(+0.38%)
Jun 28, 2018 31.42 31.56 31.27 31.52 25,659 +0.19(+0.61%)
Jun 27, 2018 31.79 31.83 31.33 31.33 33,675 -0.36(-1.14%)
Jun 26, 2018 31.74 31.74 31.58 31.69 4,041 +0.13(+0.41%)
Jun 25, 2018 32.04 32.04 31.56 31.56 19,693 -0.71(-2.20%)
Jun 22, 2018 32.27 32.29 32.27 32.27 2,750 +0.03(+0.09%)
Jun 21, 2018 32.46 32.46 32.19 32.24 2,349 -0.11(-0.34%)
Jun 20, 2018 32.33 32.40 32.33 32.35 2,436 +0.08(+0.25%)
Jun 19, 2018 32.26 32.27 32.08 32.27 6,934 -0.15(-0.46%)
Jun 18, 2018 32.35 32.42 32.35 32.42 5,471 -0.07(-0.22%)
Jun 15, 2018 32.28 32.50 32.25 32.49 3,600 +0.03(+0.09%)
Jun 14, 2018 32.44 32.52 32.44 32.46 10,066 -0.05(-0.17%)
Jun 13, 2018 32.60 32.62 32.50 32.52 30,259 -0.02(-0.06%)
Jun 12, 2018 32.59 32.60 32.53 32.53 1,959 -0.11(-0.33%)
Jun 11, 2018 32.59 32.64 32.59 32.64 2,046 +0.14(+0.43%)
Jun 08, 2018 32.41 32.50 32.41 32.50 5,482 +0.04(+0.12%)
Jun 07, 2018 32.43 32.46 32.42 32.46 905 +0.08(+0.23%)
Jun 06, 2018 32.19 32.38 32.19 32.38 3,525 +0.21(+0.67%)
Jun 05, 2018 32.15 32.17 32.15 32.17 1,016 +0.14(+0.42%)
Jun 04, 2018 32.06 32.08 32.03 32.03 859 +0.07(+0.23%)
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.