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 (%)
Apr 29, 2016 71.20 71.34 71.20 71.34 1,198 -0.52(-0.72%)
Apr 28, 2016 72.01 73.01 71.86 71.86 12,816 -1.11(-1.52%)
Apr 27, 2016 72.64 72.97 72.64 72.97 1,482 +0.45(+0.62%)
Apr 26, 2016 72.69 73.04 72.52 72.52 2,629 +0.04(+0.06%)
Apr 25, 2016 72.01 72.48 72.01 72.48 5,012 +0.01(+0.01%)
Apr 22, 2016 72.35 72.57 72.29 72.47 1,660 +0.01(+0.02%)
Apr 21, 2016 72.46 72.46 72.46 72.46 252 -0.66(-0.90%)
Apr 20, 2016 73.00 73.11 72.94 73.11 683 +0.58(+0.80%)
Apr 19, 2016 72.53 72.56 72.53 72.53 625 -0.17(-0.23%)
Apr 18, 2016 72.52 72.71 72.52 72.71 803 +0.79(+1.09%)
Apr 15, 2016 71.92 71.92 71.92 71.92 323 -0.19(-0.26%)
Apr 14, 2016 72.46 72.46 72.11 72.11 11,367 +1.06(+1.49%)
Apr 11, 2016 70.90 71.05 70.74 71.05 204 +0.67(+0.95%)
Apr 08, 2016 70.89 70.89 70.38 70.38 2,619 +0.33(+0.47%)
Apr 07, 2016 70.80 70.80 69.54 70.05 2,951 -1.25(-1.75%)
Apr 06, 2016 71.05 71.30 71.05 71.30 2,930 +0.66(+0.94%)
Apr 05, 2016 70.73 70.73 70.64 70.64 1,014 -0.90(-1.26%)
Apr 04, 2016 71.54 71.54 71.54 71.54 165 +0.12(+0.17%)
Apr 01, 2016 71.48 71.48 71.42 71.42 516 -0.06(-0.09%)
Mar 31, 2016 71.28 71.48 71.28 71.48 1,180 +0.52(+0.73%)
Mar 29, 2016 70.37 70.98 70.21 70.97 111 +0.69(+0.97%)
Mar 24, 2016 69.93 70.63 69.93 70.28 419 -0.56(-0.79%)
Mar 23, 2016 70.84 70.84 70.84 70.84 514 -0.44(-0.61%)
Mar 22, 2016 70.88 71.44 70.88 71.28 3,549 -0.10(-0.14%)
Mar 21, 2016 71.51 71.51 71.38 71.38 367 -0.07(-0.10%)
Mar 18, 2016 71.29 71.45 71.29 71.45 341 +0.25(+0.36%)
Mar 17, 2016 70.72 71.20 70.72 71.20 1,302 +0.78(+1.10%)
Mar 16, 2016 70.42 70.42 70.42 70.42 288 +0.38(+0.55%)
Mar 15, 2016 69.89 70.04 69.80 70.04 1,782 -0.35(-0.50%)
Mar 14, 2016 69.83 70.39 69.83 70.39 1,505 -0.07(-0.10%)
Mar 11, 2016 70.19 70.47 70.08 70.46 1,449 +1.11(+1.60%)
Mar 10, 2016 68.82 69.35 68.82 69.35 2,110 +0.14(+0.21%)
Mar 09, 2016 69.33 69.33 69.20 69.20 1,884 -0.56(-0.80%)
Mar 07, 2016 69.14 69.76 69.14 69.76 40 -0.04(-0.05%)
Mar 04, 2016 70.27 70.27 69.37 69.80 1,615 +0.12(+0.17%)
Mar 03, 2016 69.16 69.75 69.16 69.68 17,569 +1.10(+1.60%)
Mar 02, 2016 68.61 68.70 68.58 68.58 1,496 +1.33(+1.98%)
Feb 29, 2016 67.37 67.69 67.25 67.25 106 -0.28(-0.41%)
Feb 26, 2016 68.02 68.22 67.45 67.53 53,794 -0.22(-0.32%)
Feb 25, 2016 67.16 67.76 67.16 67.75 11,427 +2.08(+3.17%)
Feb 24, 2016 66.51 66.51 65.67 65.67 918 -1.21(-1.81%)
Feb 23, 2016 66.79 66.88 66.75 66.88 23,012 -0.52(-0.77%)
Feb 22, 2016 67.26 67.40 67.26 67.40 1,255 +0.84(+1.26%)
Feb 18, 2016 66.73 66.73 66.56 66.56 60 +0.09(+0.13%)
Feb 17, 2016 66.55 67.00 66.47 66.47 1,154 +0.92(+1.40%)
Feb 16, 2016 65.02 65.78 65.02 65.55 2,269 +1.24(+1.93%)
Feb 12, 2016 63.99 64.31 64.31 64.31 5,700 +0.96(+1.52%)
Feb 11, 2016 63.35 63.35 63.12 63.35 7,312 -0.84(-1.31%)
Feb 10, 2016 65.08 65.09 64.19 64.19 1,703 +0.15(+0.23%)
Feb 09, 2016 64.16 64.44 63.85 64.04 1,258 -0.16(-0.25%)
Feb 08, 2016 64.00 64.20 63.90 64.20 6,901 -0.70(-1.08%)
Feb 05, 2016 65.07 65.46 64.90 64.90 2,280 -1.26(-1.90%)
Feb 04, 2016 66.41 66.60 65.53 66.16 5,003 +0.49(+0.75%)
Feb 03, 2016 65.66 65.67 64.96 65.67 7,243 +0.02(+0.03%)
Feb 02, 2016 66.00 66.00 65.31 65.65 47,094 -1.05(-1.57%)
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.