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 (%)
Oct 31, 2014 72.38 72.42 72.25 72.42 4,084 +0.93(+1.30%)
Oct 30, 2014 71.31 71.57 71.26 71.49 17,791 +0.29(+0.41%)
Oct 29, 2014 71.20 71.20 71.20 71.20 280 -0.17(-0.24%)
Oct 28, 2014 70.61 71.37 70.61 71.37 4,837 +0.96(+1.37%)
Oct 27, 2014 70.11 70.41 70.11 70.41 1,047 -0.05(-0.08%)
Oct 24, 2014 70.09 70.50 70.09 70.46 2,984 +0.51(+0.73%)
Oct 23, 2014 69.92 70.43 69.91 69.95 1,875 +0.47(+0.68%)
Oct 22, 2014 69.75 69.86 69.36 69.48 12,258 +0.19(+0.27%)
Oct 21, 2014 69.01 69.41 68.99 69.29 68,024 +1.20(+1.76%)
Oct 20, 2014 67.88 68.14 67.88 68.09 1,360 +0.35(+0.52%)
Oct 17, 2014 67.73 68.21 67.73 67.74 2,970 +0.67(+1.00%)
Oct 16, 2014 66.41 67.30 66.41 67.07 1,242 +0.01(+0.01%)
Oct 15, 2014 67.00 67.06 65.50 67.06 35,449 -0.46(-0.68%)
Oct 14, 2014 67.79 67.89 67.35 67.52 5,338 -0.83(-1.21%)
Oct 13, 2014 68.22 68.36 67.87 68.35 7,424 +0.06(+0.09%)
Oct 10, 2014 69.17 69.17 68.29 68.29 7,969 -0.86(-1.24%)
Oct 09, 2014 70.24 70.54 69.12 69.15 5,358 -0.18(-0.26%)
Oct 08, 2014 69.41 69.41 69.33 69.33 21,331 -0.10(-0.14%)
Oct 07, 2014 70.02 70.02 69.39 69.43 11,857 -1.04(-1.48%)
Oct 06, 2014 70.35 70.50 70.30 70.47 11,479 -0.13(-0.18%)
Oct 03, 2014 70.32 70.62 70.32 70.60 45,158 +0.91(+1.31%)
Oct 02, 2014 69.69 69.82 69.03 69.69 9,725 -0.04(-0.05%)
Oct 01, 2014 70.72 70.72 69.65 69.73 2,303 -1.08(-1.53%)
Sep 30, 2014 71.19 71.19 70.68 70.81 3,197 -0.02(-0.03%)
Sep 29, 2014 70.44 70.93 70.44 70.83 5,247 -0.30(-0.42%)
Sep 26, 2014 70.76 71.24 70.66 71.13 3,710 +0.68(+0.97%)
Sep 25, 2014 71.40 71.40 70.45 70.45 9,159 -1.30(-1.81%)
Sep 24, 2014 71.43 71.77 71.06 71.75 7,135 +0.36(+0.50%)
Sep 23, 2014 71.50 71.51 71.33 71.39 3,199 -0.15(-0.21%)
Sep 22, 2014 72.26 72.26 71.54 71.54 7,455 -1.10(-1.51%)
Sep 19, 2014 73.03 73.03 72.57 72.64 6,817 -0.12(-0.16%)
Sep 18, 2014 72.68 72.76 72.56 72.76 1,515 +0.52(+0.72%)
Sep 17, 2014 72.40 72.43 72.18 72.24 1,720 -0.04(-0.06%)
Sep 16, 2014 71.82 72.30 71.78 72.28 13,591 +0.44(+0.62%)
Sep 15, 2014 71.76 71.84 71.70 71.84 107,320 +0.04(+0.06%)
Sep 12, 2014 72.04 72.06 71.71 71.80 1,651 -0.30(-0.42%)
Sep 11, 2014 71.98 72.10 71.98 72.10 277 +0.15(+0.21%)
Sep 10, 2014 71.66 72.06 71.66 71.95 3,069 +0.28(+0.39%)
Sep 09, 2014 72.14 72.14 71.67 71.67 16,853 -0.53(-0.73%)
Sep 08, 2014 72.29 72.30 72.20 72.20 883 -0.02(-0.03%)
Sep 05, 2014 72.01 72.38 71.98 72.22 1,709 +0.18(+0.24%)
Sep 04, 2014 72.17 72.17 72.04 72.04 2,200 -0.23(-0.31%)
Sep 03, 2014 72.26 72.27 72.26 72.27 477 +0.20(+0.28%)
Sep 02, 2014 72.63 72.20 72.07 72.07 1,542 -0.13(-0.18%)
Aug 29, 2014 72.21 72.20 72.20 72.20 3,400 +0.04(+0.06%)
Aug 28, 2014 72.11 72.21 72.03 72.16 9,840 -0.03(-0.04%)
Aug 27, 2014 72.19 72.19 72.19 72.19 107 -0.04(-0.05%)
Aug 26, 2014 72.26 72.37 72.23 72.23 1,143 +0.12(+0.17%)
Aug 25, 2014 71.95 72.19 71.95 72.11 1,980 +0.28(+0.39%)
Aug 22, 2014 71.99 71.99 71.66 71.83 4,710 -0.11(-0.15%)
Aug 21, 2014 71.94 71.94 71.83 71.94 2,552 +0.36(+0.50%)
Aug 20, 2014 71.49 71.58 71.43 71.58 4,614 +0.09(+0.13%)
Aug 19, 2014 71.49 71.49 71.49 71.49 359 +0.39(+0.55%)
Aug 18, 2014 71.18 71.18 71.05 71.10 1,461 +0.56(+0.79%)
Aug 15, 2014 70.56 70.56 70.04 70.54 9,007 +0.02(+0.02%)
Aug 14, 2014 70.42 70.52 70.42 70.52 2,739 +0.43(+0.62%)
Aug 13, 2014 70.01 70.23 70.01 70.09 932 +0.40(+0.57%)
Aug 12, 2014 69.89 69.97 69.49 69.69 2,027 -0.26(-0.37%)
Aug 11, 2014 69.94 69.95 69.78 69.95 1,538 +0.43(+0.62%)
Aug 08, 2014 68.80 69.51 68.80 69.52 1,996 +0.87(+1.27%)
Aug 07, 2014 68.98 68.98 68.64 68.65 1,791 -0.67(-0.97%)
Aug 06, 2014 69.54 69.54 69.15 69.32 2,484 +0.25(+0.36%)
Aug 05, 2014 69.42 69.61 68.91 69.07 4,999 -0.87(-1.24%)
Aug 04, 2014 69.40 69.94 69.34 69.94 2,049 +0.43(+0.62%)
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.