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 (%)
Mar 13, 2020 28.83 28.83 28.83 0 +2.05(+7.64%)
Mar 12, 2020 27.56 29.73 26.78 26.78 31,559 -2.77(-9.37%)
Mar 11, 2020 30.17 30.49 29.36 29.55 8,608 -1.71(-5.48%)
Mar 10, 2020 30.25 31.26 29.68 31.26 25,340 +1.46(+4.91%)
Mar 09, 2020 31.70 32.47 27.50 29.80 34,839 -2.67(-8.22%)
Mar 06, 2020 32.13 32.62 31.95 32.47 75,800 -0.75(-2.26%)
Mar 05, 2020 33.58 33.77 32.91 33.22 7,002 -1.17(-3.40%)
Mar 04, 2020 33.43 34.39 33.43 34.39 5,807 +1.26(+3.80%)
Mar 03, 2020 34.44 34.44 32.86 33.13 23,841 -1.03(-3.02%)
Mar 02, 2020 32.94 34.16 32.62 34.16 8,573 +1.37(+4.18%)
Feb 28, 2020 32.22 32.79 31.65 32.79 28,100 -0.10(-0.30%)
Feb 27, 2020 33.95 34.05 32.89 32.89 108,875 -1.72(-4.96%)
Feb 26, 2020 35.10 35.36 34.57 34.61 24,731 -0.20(-0.58%)
Feb 25, 2020 35.76 35.76 34.80 34.81 15,251 -1.20(-3.34%)
Feb 24, 2020 36.21 36.34 35.97 36.01 8,034 -1.29(-3.45%)
Feb 21, 2020 37.38 37.38 37.21 37.30 10,800 -0.38(-1.01%)
Feb 20, 2020 37.75 37.75 37.45 37.68 8,911 -0.08(-0.21%)
Feb 19, 2020 37.70 37.82 37.67 37.76 17,304 +0.16(+0.42%)
Feb 18, 2020 37.71 37.71 37.40 37.60 8,123 -0.17(-0.44%)
Feb 14, 2020 37.73 37.80 37.68 37.77 10,400 -0.04(-0.10%)
Feb 13, 2020 37.79 37.89 37.77 37.80 2,345 +0.00(+0.00%)
Feb 12, 2020 37.82 37.83 37.72 37.80 24,404 +0.24(+0.65%)
Feb 11, 2020 37.60 37.65 37.56 37.56 3,223 +0.03(+0.08%)
Feb 10, 2020 37.23 37.53 37.21 37.53 36,884 +0.25(+0.67%)
Feb 07, 2020 37.43 37.43 37.27 37.28 12,100 -0.27(-0.71%)
Feb 06, 2020 37.56 37.57 37.48 37.55 6,795 +0.01(+0.01%)
Feb 05, 2020 37.33 37.54 35.94 37.54 40,779 +0.59(+1.60%)
Feb 04, 2020 36.99 37.02 36.95 36.95 3,606 +0.51(+1.41%)
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.