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 30, 2013 58.98 59.13 58.91 58.91 1,659 -0.32(-0.53%)
Aug 29, 2013 59.38 59.38 59.23 59.23 11,711 -0.01(-0.01%)
Aug 28, 2013 59.14 59.36 59.12 59.23 3,983 +0.23(+0.38%)
Aug 27, 2013 58.95 59.01 58.95 59.01 631 -1.35(-2.24%)
Aug 26, 2013 60.36 60.36 60.36 60.36 184 +0.29(+0.48%)
Aug 23, 2013 60.07 60.07 60.07 60.07 359 +0.07(+0.12%)
Aug 22, 2013 59.79 60.00 59.79 60.00 367 +0.32(+0.54%)
Aug 21, 2013 59.80 59.90 59.68 59.68 970 -0.18(-0.30%)
Aug 20, 2013 59.89 60.02 59.86 59.86 1,150 +0.23(+0.39%)
Aug 19, 2013 60.01 60.03 59.63 59.63 1,063 -0.55(-0.91%)
Aug 16, 2013 60.18 60.18 60.18 60.18 806 -0.13(-0.22%)
Aug 15, 2013 60.19 60.31 60.11 60.31 9,747 -0.73(-1.20%)
Aug 14, 2013 61.21 61.21 60.94 61.04 697 -0.16(-0.26%)
Aug 13, 2013 61.20 61.20 61.20 61.20 200 +0.03(+0.04%)
Aug 12, 2013 61.08 61.17 61.03 61.17 4,053 +0.08(+0.13%)
Aug 09, 2013 61.11 61.11 61.09 61.09 2,800 -0.08(-0.13%)
Aug 08, 2013 60.98 61.17 60.98 61.17 2,700 +0.18(+0.30%)
Aug 07, 2013 61.00 61.02 60.98 60.99 1,163 -0.26(-0.43%)
Aug 06, 2013 63.02 63.02 61.25 61.25 400 -0.35(-0.57%)
Aug 05, 2013 61.66 61.66 61.37 61.60 2,192 +0.04(+0.06%)
Aug 02, 2013 61.56 61.56 61.43 61.56 4,900 +0.03(+0.05%)
Aug 01, 2013 61.53 61.54 61.51 61.53 735 +0.70(+1.15%)
Jul 31, 2013 61.22 61.22 60.83 60.83 1,200 +0.10(+0.16%)
Jul 30, 2013 60.98 60.98 60.71 60.73 1,795 +0.21(+0.35%)
Jul 29, 2013 60.83 60.83 60.52 60.52 1,920 -0.28(-0.46%)
Jul 26, 2013 60.69 60.82 60.69 60.80 989 -0.04(-0.07%)
Jul 25, 2013 60.70 60.87 60.63 60.84 10,092 -0.08(-0.13%)
Jul 24, 2013 60.83 60.92 60.83 60.92 300 -0.06(-0.09%)
Jul 23, 2013 61.05 61.13 60.98 60.98 900 +0.08(+0.13%)
Jul 22, 2013 60.88 60.90 60.88 60.90 2,039 +0.00(+0.00%)
Jul 19, 2013 60.55 60.90 60.55 60.90 1,023 -0.06(-0.10%)
Jul 18, 2013 60.66 61.02 60.66 60.96 2,029 +0.56(+0.92%)
Jul 16, 2013 60.40 60.40 60.40 60.40 0 -0.25(-0.42%)
Jul 15, 2013 60.43 60.69 60.43 60.65 21,459 +0.35(+0.58%)
Jul 12, 2013 60.25 60.39 60.25 60.30 337 +0.10(+0.17%)
Jul 11, 2013 60.18 60.20 60.18 60.20 200 +0.63(+1.06%)
Jul 10, 2013 59.53 59.63 59.40 59.57 960 +0.03(+0.05%)
Jul 09, 2013 59.30 59.63 59.10 59.54 5,025 +0.44(+0.74%)
Jul 08, 2013 59.02 59.12 58.96 59.10 1,335 +0.61(+1.04%)
Jul 05, 2013 58.39 58.62 58.39 58.49 1,254 +0.27(+0.47%)
Jul 03, 2013 57.79 58.24 57.78 58.22 1,012 -0.13(-0.22%)
Jul 02, 2013 58.18 58.35 58.18 58.35 273 +0.20(+0.34%)
Jul 01, 2013 58.57 58.57 58.12 58.15 850 +0.11(+0.19%)
Jun 28, 2013 57.91 58.04 57.89 58.04 3,603 +0.44(+0.76%)
Jun 26, 2013 57.55 57.62 57.42 57.60 1,900 +0.53(+0.93%)
Jun 25, 2013 57.00 57.08 56.91 57.07 4,712 +0.43(+0.76%)
Jun 24, 2013 56.41 56.89 56.07 56.64 11,361 -0.74(-1.29%)
Jun 21, 2013 57.50 57.65 57.24 57.38 2,324 +0.06(+0.10%)
Jun 20, 2013 58.32 58.32 57.20 57.32 1,924 -1.65(-2.80%)
Jun 19, 2013 59.50 59.50 58.97 58.97 1,553 -0.61(-1.02%)
Jun 18, 2013 59.71 59.71 59.58 59.58 1,118 +0.86(+1.46%)
Jun 14, 2013 59.02 58.72 58.72 58.72 2,000 -0.38(-0.64%)
Jun 13, 2013 58.11 59.10 58.11 59.10 1,987 +0.78(+1.33%)
Jun 12, 2013 59.16 59.16 58.12 58.32 3,373 -0.40(-0.68%)
Jun 11, 2013 58.81 59.25 58.72 58.72 7,860 -0.58(-0.98%)
Jun 10, 2013 59.51 59.56 59.22 59.30 3,892 +0.28(+0.47%)
Jun 07, 2013 58.77 59.03 58.77 59.02 1,115 +0.72(+1.23%)
Jun 06, 2013 58.00 58.31 57.81 58.30 6,038 +0.02(+0.04%)
Jun 05, 2013 58.75 58.84 58.19 58.28 9,556 -0.76(-1.29%)
Jun 04, 2013 59.04 59.04 59.04 59.04 200 -0.03(-0.05%)
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.