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 (%)
May 31, 2018 31.76 31.83 31.74 31.83 3,513 -0.01(-0.04%)
May 30, 2018 31.60 31.94 31.60 31.84 3,610 +0.48(+1.53%)
May 29, 2018 31.50 31.72 31.31 31.36 5,906 -0.53(-1.66%)
May 25, 2018 31.89 31.89 31.89 0 +0.13(+0.41%)
May 24, 2018 31.88 31.93 31.70 31.76 21,192 -0.04(-0.11%)
May 23, 2018 31.80 31.80 31.74 31.80 4,581 -0.10(-0.33%)
May 22, 2018 31.99 32.02 31.90 31.90 981 -0.02(-0.05%)
May 21, 2018 31.97 31.98 31.92 31.92 1,788 +0.17(+0.53%)
May 18, 2018 31.72 31.78 31.71 31.75 1,023 -0.06(-0.20%)
May 17, 2018 31.87 31.87 31.76 31.81 2,198 -0.01(-0.03%)
May 16, 2018 31.77 31.86 31.77 31.82 971 +0.10(+0.32%)
May 15, 2018 31.72 31.72 31.72 31.72 667 -0.12(-0.37%)
May 14, 2018 31.88 31.88 31.79 31.84 2,259 +0.03(+0.10%)
May 11, 2018 31.91 31.91 31.70 31.80 4,642 +0.11(+0.34%)
May 10, 2018 31.62 31.76 31.60 31.70 2,961 +0.29(+0.91%)
May 09, 2018 31.21 31.41 31.19 31.41 3,019 +0.35(+1.12%)
May 08, 2018 31.09 31.17 30.99 31.06 13,850 -0.16(-0.51%)
May 07, 2018 31.23 31.26 31.16 31.22 1,441 +0.05(+0.16%)
May 04, 2018 30.80 31.17 30.80 31.17 2,637 +0.42(+1.37%)
May 03, 2018 30.39 30.77 30.32 30.75 12,224 -0.20(-0.65%)
May 02, 2018 30.95 30.95 30.95 30.95 1,230 -0.02(-0.06%)
May 01, 2018 30.80 30.97 30.71 30.97 2,265 -0.32(-1.04%)
Apr 30, 2018 31.41 31.41 31.29 31.29 2,867 +0.00(+0.02%)
Apr 27, 2018 31.30 31.32 31.18 31.29 2,527 +0.12(+0.38%)
Apr 26, 2018 31.09 31.37 31.09 31.17 15,154 +0.14(+0.45%)
Apr 25, 2018 30.96 31.03 30.89 31.03 1,651 +0.08(+0.24%)
Apr 24, 2018 31.26 31.29 30.94 30.95 1,118 -0.24(-0.75%)
Apr 23, 2018 31.26 31.26 31.19 31.19 1,026 -0.14(-0.45%)
Apr 20, 2018 31.44 31.44 31.30 31.33 3,223 -0.10(-0.30%)
Apr 19, 2018 31.56 31.57 31.43 31.43 2,324 -0.36(-1.13%)
Apr 18, 2018 31.79 31.79 31.79 31.79 383 +0.05(+0.14%)
Apr 17, 2018 31.62 31.75 31.62 31.74 2,845 +0.22(+0.71%)
Apr 16, 2018 31.51 31.55 31.34 31.52 53,509 +0.28(+0.88%)
Apr 13, 2018 31.63 31.63 31.16 31.24 5,383 -0.17(-0.54%)
Apr 12, 2018 31.30 31.41 31.30 31.41 3,388 +0.23(+0.74%)
Apr 11, 2018 31.12 31.18 31.12 31.18 787 -0.09(-0.27%)
Apr 10, 2018 31.20 31.31 31.19 31.27 1,147 +0.21(+0.69%)
Apr 09, 2018 30.93 31.19 30.93 31.05 5,642 +0.41(+1.34%)
Apr 06, 2018 31.01 31.06 30.50 30.64 6,908 -0.79(-2.51%)
Apr 05, 2018 31.27 31.43 31.24 31.43 2,496 +0.39(+1.27%)
Apr 04, 2018 30.38 31.03 30.38 31.03 53,819 +0.33(+1.07%)
Apr 03, 2018 30.44 30.72 30.41 30.70 2,193 +0.47(+1.57%)
Apr 02, 2018 30.97 30.97 30.15 30.23 3,876 -0.91(-2.92%)
Mar 29, 2018 31.14 31.14 31.14 0 +0.39(+1.25%)
Mar 28, 2018 30.71 30.75 30.64 30.75 1,614 -0.19(-0.60%)
Mar 27, 2018 31.20 31.26 30.94 30.94 1,107 -0.09(-0.29%)
Mar 26, 2018 30.93 31.03 30.77 31.03 2,518 +0.55(+1.80%)
Mar 23, 2018 31.13 31.13 30.47 30.48 11,823 -0.42(-1.36%)
Mar 22, 2018 31.61 31.63 30.90 30.90 32,729 -0.87(-2.74%)
Mar 21, 2018 31.88 32.08 31.77 31.77 750 -0.13(-0.41%)
Mar 20, 2018 31.90 31.90 31.82 31.90 1,500 -0.08(-0.25%)
Mar 19, 2018 32.46 32.46 31.98 31.98 550 -0.48(-1.47%)
Mar 16, 2018 32.59 32.60 32.46 32.46 1,571 +0.03(+0.09%)
Mar 15, 2018 32.36 32.45 32.34 32.43 3,195 +0.03(+0.08%)
Mar 14, 2018 32.69 32.69 32.40 32.40 1,094 -0.43(-1.30%)
Mar 13, 2018 32.96 32.99 32.83 32.83 1,592 -0.00(-0.01%)
Mar 12, 2018 32.99 32.99 32.79 32.83 2,065 +0.07(+0.23%)
Mar 09, 2018 32.68 32.78 32.65 32.76 6,879 +0.51(+1.57%)
Mar 08, 2018 32.34 32.40 32.22 32.25 866 +0.01(+0.03%)
Mar 06, 2018 32.26 32.26 32.04 32.24 2,923 +0.31(+0.97%)
Mar 05, 2018 31.45 31.93 31.45 31.93 2,681 +0.38(+1.20%)
Mar 02, 2018 31.40 31.56 31.32 31.55 2,681 -0.06(-0.19%)
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.