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 (%)
Dec 30, 2016 79.77 79.77 79.77 0 -0.41(-0.52%)
Dec 29, 2016 80.24 80.24 79.98 80.18 10,055 +0.07(+0.09%)
Dec 28, 2016 80.31 80.31 80.03 80.11 3,635 -0.63(-0.78%)
Dec 27, 2016 79.90 80.74 79.90 80.74 255 +0.59(+0.74%)
Dec 23, 2016 80.15 80.15 80.15 0 -0.68(-0.84%)
Dec 22, 2016 81.28 81.28 80.83 80.83 259 -0.45(-0.55%)
Dec 21, 2016 81.23 81.39 80.92 81.28 862 +0.23(+0.28%)
Dec 19, 2016 81.05 45 -0.04(-0.05%)
Dec 16, 2016 81.25 81.25 80.64 81.09 3,081 +0.09(+0.11%)
Dec 15, 2016 81.41 81.46 80.70 81.00 26,586 +0.35(+0.43%)
Dec 14, 2016 80.83 81.25 80.65 80.65 1,419 -0.55(-0.68%)
Dec 13, 2016 80.76 81.27 80.66 81.20 1,010 +0.51(+0.63%)
Dec 12, 2016 80.62 81.01 80.58 80.69 954 -0.26(-0.32%)
Dec 09, 2016 80.95 80.95 80.95 80.95 138 +0.42(+0.52%)
Dec 08, 2016 80.42 80.54 80.42 80.53 1,004 +0.50(+0.62%)
Dec 07, 2016 79.94 80.31 79.68 80.03 5,481 +0.87(+1.10%)
Dec 06, 2016 78.83 79.16 78.70 79.16 25,452 +0.74(+0.95%)
Dec 05, 2016 78.76 78.79 78.28 78.42 2,823 +0.27(+0.34%)
Dec 02, 2016 78.21 78.21 77.98 78.15 1,248 -0.30(-0.38%)
Dec 01, 2016 78.16 78.45 78.16 78.45 322 -0.03(-0.04%)
Nov 30, 2016 78.50 78.50 78.48 78.48 421 +0.05(+0.06%)
Nov 28, 2016 78.43 105 +0.02(+0.03%)
Nov 25, 2016 78.61 78.61 78.27 78.41 7,493 -0.01(-0.01%)
Nov 23, 2016 78.42 78.42 78.42 0 +0.29(+0.37%)
Nov 22, 2016 77.62 78.20 77.62 78.13 1,531 +0.63(+0.81%)
Nov 21, 2016 77.46 77.55 77.46 77.50 618 +0.11(+0.14%)
Nov 18, 2016 77.48 77.48 77.23 77.39 4,771 -0.08(-0.10%)
Nov 17, 2016 77.58 77.67 77.22 77.47 2,008 +0.25(+0.32%)
Nov 16, 2016 77.52 77.52 77.03 77.22 1,581 +0.22(+0.29%)
Nov 15, 2016 76.23 77.00 76.23 77.00 1,186 +0.38(+0.49%)
Nov 14, 2016 77.07 77.07 76.58 76.62 929 +0.54(+0.71%)
Nov 11, 2016 75.98 76.08 75.82 76.08 2,243 +0.10(+0.13%)
Nov 10, 2016 76.00 76.31 75.58 75.98 1,507 +0.70(+0.93%)
Nov 09, 2016 74.03 75.38 74.03 75.28 1,805 +0.87(+1.17%)
Nov 08, 2016 74.46 74.46 74.22 74.41 1,198 +0.34(+0.46%)
Nov 07, 2016 73.73 74.07 73.73 74.07 2,655 +1.26(+1.73%)
Nov 04, 2016 72.81 72.81 72.81 72.81 252 -0.11(-0.15%)
Nov 03, 2016 72.70 72.92 72.70 72.92 414 +0.32(+0.45%)
Nov 02, 2016 73.22 73.22 72.60 72.60 348 -0.69(-0.94%)
Nov 01, 2016 73.17 73.29 72.98 73.29 6,686 -0.63(-0.85%)
Oct 31, 2016 73.99 73.99 73.80 73.92 1,716 +0.12(+0.17%)
Oct 28, 2016 73.63 74.08 73.63 73.80 1,751 +0.19(+0.26%)
Oct 27, 2016 74.07 74.07 73.61 73.61 5,207 -0.56(-0.76%)
Oct 26, 2016 74.38 74.38 74.16 74.17 569 -0.05(-0.07%)
Oct 25, 2016 73.94 74.22 73.94 74.22 1,242 +0.07(+0.09%)
Oct 24, 2016 74.37 74.37 74.08 74.15 1,731 +0.13(+0.17%)
Oct 20, 2016 73.82 74.05 73.82 74.02 10 -0.26(-0.35%)
Oct 19, 2016 74.19 74.28 74.19 74.28 210 -0.06(-0.08%)
Oct 18, 2016 74.34 74.34 74.34 74.34 1,510 +0.84(+1.14%)
Oct 17, 2016 73.51 73.51 73.50 73.50 541 -0.30(-0.40%)
Oct 14, 2016 73.88 73.89 73.67 73.80 1,418 -0.21(-0.29%)
Oct 13, 2016 73.34 74.01 73.33 74.01 2,556 +0.33(+0.45%)
Oct 11, 2016 74.26 74.26 73.68 73.68 32 -1.10(-1.47%)
Oct 10, 2016 75.05 75.05 74.78 74.78 16,475 +0.68(+0.91%)
Oct 07, 2016 74.68 74.68 74.10 74.10 441 -0.53(-0.71%)
Oct 06, 2016 74.50 74.63 74.50 74.63 706 +0.30(+0.40%)
Oct 05, 2016 74.33 74.33 74.33 74.33 192 +0.41(+0.56%)
Oct 04, 2016 73.92 74.01 73.92 73.92 779 -0.61(-0.82%)
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.