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 (%)
Sep 27, 2013 60.65 60.65 60.65 60.65 193 -0.37(-0.61%)
Sep 26, 2013 60.94 61.10 60.82 61.02 5,489 -0.02(-0.03%)
Sep 25, 2013 61.00 61.07 60.90 61.04 1,104 -0.28(-0.46%)
Sep 24, 2013 61.10 61.32 61.00 61.32 2,787 +0.18(+0.29%)
Sep 23, 2013 61.05 61.14 60.99 61.14 1,735 -1.06(-1.70%)
Sep 20, 2013 62.32 62.32 62.20 62.20 500 +0.15(+0.23%)
Sep 19, 2013 62.44 62.44 62.05 62.05 1,280 -0.09(-0.14%)
Sep 18, 2013 62.35 62.35 62.14 62.14 600 +0.53(+0.86%)
Sep 17, 2013 61.51 61.61 61.51 61.61 445 +0.67(+1.10%)
Sep 13, 2013 61.05 60.94 60.94 60.94 33,400 +0.03(+0.05%)
Sep 12, 2013 60.91 60.91 60.91 60.91 1,009 -0.04(-0.07%)
Sep 11, 2013 60.95 60.95 60.95 60.95 499 +0.20(+0.34%)
Sep 10, 2013 60.75 60.79 60.63 60.75 2,518 +0.57(+0.95%)
Sep 09, 2013 60.17 60.18 60.17 60.18 19,750 +0.10(+0.17%)
Sep 06, 2013 60.00 60.08 59.90 60.08 2,237 +0.21(+0.35%)
Sep 05, 2013 59.85 59.87 59.85 59.87 10,685 +0.07(+0.12%)
Sep 04, 2013 59.68 59.80 59.68 59.80 1,164 +0.65(+1.10%)
Sep 03, 2013 59.15 59.15 59.06 59.15 1,252 +0.24(+0.40%)
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%)
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.