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 (%)
Jun 30, 2014 70.81 70.81 70.60 70.65 5,843 +0.30(+0.43%)
Jun 27, 2014 70.35 70.35 70.35 70.35 724 +0.03(+0.04%)
Jun 26, 2014 70.26 70.36 70.26 70.32 9,502 -0.27(-0.38%)
Jun 25, 2014 70.47 70.59 70.37 70.59 1,404 +0.31(+0.44%)
Jun 24, 2014 70.86 71.05 70.28 70.28 1,468 -0.58(-0.82%)
Jun 23, 2014 70.89 70.89 70.80 70.86 5,924 -0.24(-0.34%)
Jun 20, 2014 71.16 71.20 70.96 71.10 5,865 +0.38(+0.54%)
Jun 19, 2014 70.86 70.88 70.72 70.72 976 -0.11(-0.16%)
Jun 18, 2014 70.25 70.83 70.23 70.83 1,646 +0.51(+0.73%)
Jun 17, 2014 70.32 70.32 70.32 70.32 403 +0.18(+0.26%)
Jun 16, 2014 69.94 70.17 69.94 70.14 1,841 +0.14(+0.20%)
Jun 13, 2014 70.01 70.12 70.00 70.00 1,563 -0.19(-0.27%)
Jun 12, 2014 70.88 70.88 70.16 70.19 2,701 -0.25(-0.35%)
Jun 11, 2014 70.47 70.52 70.44 70.44 3,720 -0.24(-0.34%)
Jun 10, 2014 70.68 70.68 70.68 70.68 270 +0.05(+0.07%)
Jun 06, 2014 70.54 70.63 70.54 70.63 76,718 +0.35(+0.50%)
Jun 05, 2014 69.62 70.28 69.62 70.28 14,875 +0.63(+0.90%)
Jun 04, 2014 69.47 69.65 69.47 69.65 1,239 +0.01(+0.01%)
Jun 03, 2014 69.38 69.65 69.38 69.65 954 +0.06(+0.08%)
Jun 02, 2014 69.27 69.59 69.27 69.59 2,145 +0.32(+0.47%)
May 30, 2014 69.19 69.36 69.19 69.27 1,616 +0.16(+0.23%)
May 29, 2014 69.00 69.38 69.00 69.11 20,899 -0.07(-0.11%)
May 28, 2014 68.98 69.18 68.98 69.18 3,244 +0.03(+0.05%)
May 27, 2014 69.00 69.19 69.00 69.15 2,310 +0.37(+0.54%)
May 23, 2014 68.69 68.78 68.78 68.78 2,000 +0.26(+0.38%)
May 22, 2014 68.46 68.52 68.46 68.52 1,305 +0.44(+0.65%)
May 21, 2014 68.22 68.22 68.08 68.08 7,871 +0.40(+0.59%)
May 20, 2014 68.03 68.13 67.65 67.68 23,933 -0.57(-0.84%)
May 19, 2014 68.27 68.27 68.07 68.25 2,122 +0.46(+0.68%)
May 16, 2014 67.79 67.79 67.79 67.79 277 +0.00(+0.00%)
May 15, 2014 67.33 67.79 67.33 67.79 1,482 -0.73(-1.07%)
May 14, 2014 68.57 68.57 68.52 68.52 1,138 -0.28(-0.41%)
May 13, 2014 68.88 68.88 68.80 68.80 1,211 +0.19(+0.28%)
May 12, 2014 68.13 68.72 68.13 68.61 1,319 +0.51(+0.75%)
May 09, 2014 68.12 68.12 67.72 68.10 1,811 -0.26(-0.38%)
May 08, 2014 68.37 68.37 68.27 68.36 1,819 +0.43(+0.63%)
May 07, 2014 67.50 67.93 67.50 67.93 984 +0.07(+0.10%)
May 06, 2014 68.28 68.28 67.86 67.86 1,179 -0.39(-0.57%)
May 05, 2014 68.11 68.25 67.55 68.25 1,137 +0.14(+0.21%)
May 02, 2014 68.33 68.35 67.98 68.11 2,694 +0.18(+0.26%)
May 01, 2014 68.08 68.20 67.93 67.93 1,552 -0.26(-0.39%)
Apr 30, 2014 68.10 68.19 68.01 68.19 1,538 +0.31(+0.45%)
Apr 29, 2014 68.04 68.04 67.89 67.89 833 +0.42(+0.62%)
Apr 28, 2014 67.52 67.52 67.42 67.47 3,356 -0.10(-0.15%)
Apr 25, 2014 68.15 68.15 67.57 67.57 881 -0.29(-0.43%)
Apr 24, 2014 67.70 68.22 67.70 67.86 10,210 -0.08(-0.12%)
Apr 23, 2014 67.73 67.95 67.70 67.94 863 +0.20(+0.30%)
Apr 22, 2014 67.74 67.74 67.74 67.74 148 +0.00(+0.00%)
Apr 21, 2014 67.67 67.74 67.27 67.74 2,928 +0.31(+0.46%)
Apr 17, 2014 67.05 67.43 67.43 67.43 2,600 +0.72(+1.08%)
Apr 16, 2014 66.71 66.71 66.71 66.71 443 +0.00(+0.00%)
Apr 15, 2014 66.00 66.76 66.00 66.71 1,000 +0.74(+1.12%)
Apr 14, 2014 66.07 66.41 65.95 65.97 2,682 -0.04(-0.06%)
Apr 11, 2014 66.25 66.41 65.76 66.01 2,346 -0.53(-0.80%)
Apr 10, 2014 67.50 67.56 66.53 66.54 1,973 -1.21(-1.78%)
Apr 09, 2014 67.08 67.75 67.08 67.75 787 +0.75(+1.12%)
Apr 08, 2014 66.70 67.21 66.70 67.00 1,353 -0.08(-0.12%)
Apr 07, 2014 67.23 67.23 67.08 67.08 895 -0.54(-0.80%)
Apr 04, 2014 68.06 68.15 67.62 67.62 5,097 -0.90(-1.32%)
Apr 03, 2014 68.52 68.52 68.52 68.52 439 +0.18(+0.26%)
Apr 02, 2014 68.34 68.34 68.34 68.34 312 +0.14(+0.20%)
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.