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 (%)
Feb 29, 2016 67.37 67.69 67.25 67.25 106 -0.28(-0.41%)
Feb 26, 2016 68.02 68.22 67.45 67.53 53,794 -0.22(-0.32%)
Feb 25, 2016 67.16 67.76 67.16 67.75 11,427 +2.08(+3.17%)
Feb 24, 2016 66.51 66.51 65.67 65.67 918 -1.21(-1.81%)
Feb 23, 2016 66.79 66.88 66.75 66.88 23,012 -0.52(-0.77%)
Feb 22, 2016 67.26 67.40 67.26 67.40 1,255 +0.84(+1.26%)
Feb 18, 2016 66.73 66.73 66.56 66.56 60 +0.09(+0.13%)
Feb 17, 2016 66.55 67.00 66.47 66.47 1,154 +0.92(+1.40%)
Feb 16, 2016 65.02 65.78 65.02 65.55 2,269 +1.24(+1.93%)
Feb 12, 2016 63.99 64.31 64.31 64.31 5,700 +0.96(+1.52%)
Feb 11, 2016 63.35 63.35 63.12 63.35 7,312 -0.84(-1.31%)
Feb 10, 2016 65.08 65.09 64.19 64.19 1,703 +0.15(+0.23%)
Feb 09, 2016 64.16 64.44 63.85 64.04 1,258 -0.16(-0.25%)
Feb 08, 2016 64.00 64.20 63.90 64.20 6,901 -0.70(-1.08%)
Feb 05, 2016 65.07 65.46 64.90 64.90 2,280 -1.26(-1.90%)
Feb 04, 2016 66.41 66.60 65.53 66.16 5,003 +0.49(+0.75%)
Feb 03, 2016 65.66 65.67 64.96 65.67 7,243 +0.02(+0.03%)
Feb 02, 2016 66.00 66.00 65.31 65.65 47,094 -1.05(-1.57%)
Feb 01, 2016 66.70 66.70 66.70 66.70 784 -0.13(-0.19%)
Jan 29, 2016 65.78 66.83 65.78 66.83 8,933 +1.79(+2.75%)
Jan 28, 2016 65.08 65.11 65.04 65.04 3,132 +0.02(+0.03%)
Jan 27, 2016 66.00 66.00 65.02 65.02 864 -0.47(-0.72%)
Jan 26, 2016 65.64 65.64 65.49 65.49 528 -0.07(-0.11%)
Jan 25, 2016 65.63 65.63 65.12 65.56 1,129 +0.16(+0.24%)
Jan 22, 2016 64.84 65.40 64.84 65.40 980 +1.05(+1.63%)
Jan 21, 2016 64.97 65.53 64.35 64.35 1,128 +0.34(+0.53%)
Jan 20, 2016 63.82 64.78 62.99 64.02 2,777 -1.39(-2.12%)
Jan 19, 2016 65.24 65.45 64.92 65.40 3,388 +0.84(+1.29%)
Jan 15, 2016 66.05 64.56 64.56 64.56 4,300 -1.31(-1.98%)
Jan 14, 2016 65.96 66.03 65.87 65.87 1,501 +0.41(+0.63%)
Jan 13, 2016 67.40 67.40 65.44 65.46 1,066 -1.16(-1.74%)
Jan 12, 2016 67.50 67.50 66.40 66.62 990 +0.17(+0.26%)
Jan 11, 2016 67.13 67.13 66.33 66.45 2,932 -0.10(-0.15%)
Jan 08, 2016 67.44 67.44 66.55 66.55 971 -0.82(-1.22%)
Jan 07, 2016 68.03 68.03 67.19 67.37 2,754 -1.86(-2.68%)
Jan 06, 2016 68.94 69.23 68.69 69.23 24,333 -0.38(-0.55%)
Jan 05, 2016 70.01 70.01 69.61 69.61 1,058 -0.26(-0.37%)
Jan 04, 2016 69.46 69.87 69.40 69.87 1,104 -1.22(-1.72%)
Dec 31, 2015 71.84 71.09 71.09 71.09 3,400 -0.68(-0.95%)
Dec 30, 2015 71.70 71.81 71.70 71.77 1,536 -0.35(-0.48%)
Dec 29, 2015 71.89 72.34 71.89 72.12 3,856 +1.05(+1.48%)
Dec 28, 2015 71.46 71.46 71.00 71.07 1,364 -0.17(-0.24%)
Dec 24, 2015 71.66 71.24 71.24 71.24 11,700 -0.13(-0.18%)
Dec 23, 2015 71.02 71.54 71.02 71.37 1,241 +0.38(+0.54%)
Dec 22, 2015 70.47 70.99 70.36 70.99 1,435 +0.73(+1.04%)
Dec 21, 2015 69.77 70.26 69.70 70.26 1,508 -0.05(-0.07%)
Dec 18, 2015 70.83 70.83 70.31 70.31 2,695 -1.49(-2.08%)
Dec 17, 2015 72.75 72.75 71.55 71.80 1,147 -0.65(-0.90%)
Dec 16, 2015 71.78 72.59 71.61 72.45 3,022 +0.59(+0.82%)
Dec 15, 2015 70.83 71.86 70.83 71.86 1,112 +1.43(+2.03%)
Dec 14, 2015 69.96 70.43 69.96 70.43 819 +0.12(+0.17%)
Dec 11, 2015 71.23 71.23 70.31 70.31 7,425 -1.89(-2.62%)
Dec 10, 2015 71.80 72.20 71.69 72.20 483 +0.55(+0.77%)
Dec 09, 2015 71.94 72.68 71.65 71.65 856 -0.53(-0.73%)
Dec 08, 2015 72.48 72.69 71.98 72.18 1,741 -0.72(-0.99%)
Dec 07, 2015 72.90 72.94 72.55 72.90 786 -0.27(-0.36%)
Dec 04, 2015 73.26 73.26 73.17 73.17 575 +1.50(+2.09%)
Dec 03, 2015 71.69 72.28 71.65 71.67 907 -1.64(-2.24%)
Dec 02, 2015 73.99 73.99 73.31 73.31 531 -0.59(-0.80%)
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.