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 30, 2015 66.95 67.53 66.70 67.51 6,431 +1.22(+1.83%)
Sep 29, 2015 66.39 66.78 66.30 66.30 5,522 -0.08(-0.13%)
Sep 28, 2015 67.36 67.36 66.38 66.38 3,561 -1.52(-2.24%)
Sep 25, 2015 68.49 68.60 67.80 67.90 3,833 +0.36(+0.53%)
Sep 24, 2015 67.22 67.54 67.22 67.54 5,207 -0.54(-0.79%)
Sep 23, 2015 67.83 68.11 67.83 68.08 375 -0.02(-0.03%)
Sep 22, 2015 68.13 68.13 68.10 68.10 487 -0.89(-1.29%)
Sep 21, 2015 68.96 68.99 68.96 68.99 1,167 -0.29(-0.42%)
Sep 18, 2015 69.83 69.83 69.28 69.28 1,734 -1.37(-1.94%)
Sep 17, 2015 70.53 71.00 70.34 70.65 8,815 -0.03(-0.04%)
Sep 16, 2015 70.05 70.68 70.05 70.68 1,332 +0.67(+0.96%)
Sep 15, 2015 70.05 70.10 69.85 70.01 7,894 +0.89(+1.29%)
Sep 14, 2015 69.17 69.25 69.05 69.12 14,983 -0.07(-0.10%)
Sep 11, 2015 69.14 69.23 68.80 69.19 3,258 +0.28(+0.41%)
Sep 10, 2015 69.13 69.37 68.91 68.91 39,495 +0.21(+0.31%)
Sep 09, 2015 70.03 70.03 68.70 68.70 1,231 -0.76(-1.09%)
Sep 08, 2015 69.05 69.46 69.05 69.46 843 +1.32(+1.94%)
Sep 04, 2015 68.23 68.14 68.14 68.14 1,800 -1.06(-1.53%)
Sep 03, 2015 69.49 69.80 69.18 69.20 15,676 +0.88(+1.29%)
Sep 02, 2015 68.74 68.75 68.32 68.32 969 +0.38(+0.55%)
Sep 01, 2015 67.90 68.96 67.75 67.94 4,740 -2.17(-3.09%)
Aug 31, 2015 69.47 70.11 69.47 70.11 3,772 -0.09(-0.13%)
Aug 28, 2015 70.35 70.35 69.99 70.20 490 +0.22(+0.31%)
Aug 27, 2015 69.91 69.99 69.26 69.98 19,680 +1.93(+2.84%)
Aug 26, 2015 68.33 68.33 66.70 68.05 2,836 +0.63(+0.93%)
Aug 25, 2015 67.48 69.63 67.42 67.42 308,869 -0.24(-0.35%)
Aug 24, 2015 69.12 69.12 29.04 67.66 12,045 -2.49(-3.55%)
Aug 21, 2015 70.70 71.08 69.81 70.15 4,935 -2.06(-2.85%)
Aug 20, 2015 72.58 72.68 72.21 72.21 1,053 -1.21(-1.65%)
Aug 19, 2015 73.42 73.42 73.42 73.42 538 -0.67(-0.90%)
Aug 18, 2015 74.12 74.12 74.09 74.09 639 -0.22(-0.29%)
Aug 17, 2015 74.34 74.34 74.31 74.31 356 +0.28(+0.38%)
Aug 14, 2015 73.75 74.03 73.56 74.03 905 +0.40(+0.54%)
Aug 13, 2015 73.80 73.80 73.63 73.63 478 +0.00(+0.00%)
Aug 12, 2015 72.53 73.66 72.53 73.63 1,672 -0.13(-0.18%)
Aug 11, 2015 73.99 73.99 73.40 73.76 3,001 -0.90(-1.21%)
Aug 10, 2015 73.66 74.66 73.66 74.66 2,861 +1.33(+1.82%)
Aug 07, 2015 73.33 73.33 73.33 73.33 580 -0.13(-0.18%)
Aug 06, 2015 73.46 73.46 73.46 73.46 414 -0.65(-0.88%)
Aug 05, 2015 74.06 74.25 74.05 74.11 1,266 +0.22(+0.30%)
Aug 04, 2015 74.12 74.12 73.80 73.89 1,797 +0.08(+0.11%)
Aug 03, 2015 74.16 74.24 73.81 73.81 955 -0.59(-0.79%)
Jul 31, 2015 74.47 74.72 74.40 74.40 832 -0.02(-0.03%)
Jul 30, 2015 74.45 74.45 74.42 74.42 7,242 +0.16(+0.22%)
Jul 29, 2015 74.34 74.40 74.26 74.26 857 +0.38(+0.51%)
Jul 28, 2015 73.42 73.88 73.42 73.88 1,495 +0.91(+1.25%)
Jul 27, 2015 72.93 73.24 72.93 72.97 1,239 -1.55(-2.08%)
Jul 23, 2015 74.94 74.94 74.51 74.52 202 -0.31(-0.41%)
Jul 22, 2015 74.85 74.85 74.78 74.83 2,432 -0.05(-0.07%)
Jul 21, 2015 75.27 75.27 74.88 74.88 1,496 -0.59(-0.78%)
Jul 20, 2015 75.47 75.47 75.43 75.47 1,558 +0.20(+0.26%)
Jul 17, 2015 75.32 75.37 75.26 75.27 1,392 -0.21(-0.28%)
Jul 16, 2015 75.48 75.48 75.48 75.48 397 +0.55(+0.74%)
Jul 15, 2015 74.86 74.93 74.86 74.93 489 +0.92(+1.24%)
Jul 10, 2015 73.94 74.01 73.80 74.01 218 +0.74(+1.01%)
Jul 09, 2015 73.25 73.38 73.25 73.27 602 +0.22(+0.30%)
Jul 08, 2015 73.02 73.05 72.98 73.05 1,605 -1.32(-1.77%)
Jul 07, 2015 73.90 74.37 73.20 74.37 3,264 +0.50(+0.68%)
Jul 06, 2015 73.54 73.87 73.51 73.87 11,946 -0.08(-0.11%)
Jul 02, 2015 74.26 73.95 73.95 73.95 31,300 +0.11(+0.15%)
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.