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, 2019 33.78 33.97 33.78 33.90 3,807 +0.16(+0.48%)
Sep 27, 2019 34.08 34.08 33.63 33.74 2,300 -0.18(-0.53%)
Sep 26, 2019 33.91 34.01 33.83 33.92 23,035 -0.15(-0.45%)
Sep 25, 2019 33.81 34.07 33.81 34.07 2,440 +0.28(+0.84%)
Sep 24, 2019 34.37 34.37 33.76 33.79 5,647 -0.50(-1.46%)
Sep 23, 2019 34.28 34.32 34.19 34.29 3,121 +0.08(+0.23%)
Sep 20, 2019 34.44 34.50 34.21 34.21 4,000 -0.21(-0.61%)
Sep 19, 2019 34.50 34.60 34.40 34.42 7,736 -0.04(-0.12%)
Sep 18, 2019 34.32 34.46 34.31 34.46 20,781 -0.01(-0.03%)
Sep 17, 2019 34.32 34.47 34.32 34.47 557 +0.05(+0.15%)
Sep 16, 2019 34.52 34.52 34.32 34.42 6,162 -0.11(-0.32%)
Sep 13, 2019 34.59 34.59 34.48 34.53 2,600 +0.04(+0.12%)
Sep 12, 2019 34.42 34.57 34.34 34.49 5,744 +0.09(+0.26%)
Sep 11, 2019 34.20 34.40 34.20 34.40 2,759 +0.31(+0.90%)
Sep 10, 2019 34.02 34.09 33.90 34.09 14,962 +0.12(+0.35%)
Sep 09, 2019 33.88 34.00 33.86 33.97 32,496 +0.24(+0.71%)
Sep 06, 2019 33.72 33.81 33.70 33.73 4,300 +0.01(+0.02%)
Sep 05, 2019 33.79 33.86 33.69 33.72 2,866 +0.52(+1.57%)
Sep 04, 2019 33.15 33.20 33.15 33.20 506 +0.38(+1.16%)
Sep 03, 2019 32.87 32.87 32.66 32.82 8,114 -0.30(-0.89%)
Aug 30, 2019 33.30 33.30 33.00 33.12 55,100 +0.14(+0.41%)
Aug 29, 2019 32.93 33.12 32.93 32.98 24,517 +0.37(+1.13%)
Aug 28, 2019 32.43 32.62 32.41 32.61 2,838 +0.27(+0.84%)
Aug 27, 2019 32.66 32.67 32.34 32.34 1,123 -0.15(-0.45%)
Aug 26, 2019 32.41 32.49 32.40 32.49 3,448 +0.39(+1.22%)
Aug 23, 2019 32.93 32.98 32.10 32.10 2,600 -1.04(-3.14%)
Aug 22, 2019 33.14 33.14 33.14 33.14 75 +0.06(+0.19%)
Aug 21, 2019 33.05 33.09 33.05 33.08 1,444 +0.23(+0.69%)
Aug 20, 2019 32.90 33.03 32.85 32.85 2,974 -0.25(-0.76%)
Aug 19, 2019 33.08 33.17 33.05 33.10 2,851 +0.35(+1.07%)
Aug 16, 2019 32.65 32.76 32.65 32.75 1,100 +0.53(+1.65%)
Aug 15, 2019 32.19 32.24 32.00 32.22 12,994 +0.15(+0.47%)
Aug 14, 2019 32.54 32.54 32.07 32.07 17,550 -1.08(-3.26%)
Aug 13, 2019 33.33 33.33 32.81 33.15 11,170 +0.34(+1.04%)
Aug 12, 2019 32.81 32.81 32.60 32.81 1,574 -0.30(-0.91%)
Aug 09, 2019 33.17 33.21 32.90 33.11 5,800 -0.25(-0.75%)
Aug 08, 2019 32.97 33.36 32.95 33.36 22,424 +0.64(+1.95%)
Aug 07, 2019 32.21 32.72 32.21 32.72 2,076 -0.06(-0.18%)
Aug 06, 2019 32.58 32.78 32.52 32.78 4,754 +0.38(+1.17%)
Aug 05, 2019 32.92 32.92 32.20 32.40 15,059 -1.00(-2.99%)
Aug 02, 2019 33.55 33.55 33.17 33.40 10,200 -0.19(-0.56%)
Aug 01, 2019 34.23 34.37 33.59 33.59 1,436 -0.44(-1.30%)
Jul 31, 2019 34.37 34.46 34.03 34.03 2,354 -0.33(-0.96%)
Jul 30, 2019 34.32 34.45 34.24 34.36 5,514 -0.08(-0.23%)
Jul 29, 2019 34.47 34.50 34.44 34.44 3,995 -0.09(-0.26%)
Jul 26, 2019 34.41 34.55 34.41 34.53 4,600 +0.32(+0.94%)
Jul 25, 2019 34.36 34.36 34.19 34.21 56,301 -0.27(-0.78%)
Jul 24, 2019 34.29 34.50 34.29 34.48 2,766 +0.19(+0.55%)
Jul 23, 2019 34.14 34.29 34.07 34.29 4,223 +0.33(+0.97%)
Jul 22, 2019 34.02 34.02 33.92 33.96 5,657 +0.05(+0.16%)
Jul 19, 2019 34.02 34.14 33.91 33.91 2,100 -0.07(-0.21%)
Jul 18, 2019 33.77 34.01 33.77 33.98 4,497 +0.14(+0.41%)
Jul 17, 2019 34.14 34.14 33.84 33.84 4,464 -0.26(-0.76%)
Jul 16, 2019 34.19 34.19 34.10 34.10 4,538 -0.05(-0.15%)
Jul 15, 2019 34.18 34.18 34.13 34.15 3,868 -0.06(-0.18%)
Jul 12, 2019 34.02 34.23 34.02 34.21 6,800 +0.22(+0.64%)
Jul 11, 2019 33.93 33.99 33.87 33.99 12,019 +0.11(+0.31%)
Jul 10, 2019 34.00 34.00 33.89 33.89 3,221 +0.08(+0.25%)
Jul 09, 2019 33.63 33.80 33.63 33.80 5,003 +0.07(+0.21%)
Jul 08, 2019 33.71 33.89 33.70 33.73 12,590 -0.16(-0.47%)
Jul 05, 2019 33.77 33.95 33.72 33.89 10,700 -0.03(-0.09%)
Jul 03, 2019 33.78 33.92 33.78 33.92 200 +0.28(+0.83%)
Jul 02, 2019 33.65 33.70 33.52 33.64 7,417 +0.01(+0.03%)
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.