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 (%)
May 31, 2017 84.44 84.78 84.44 84.70 1,283 -0.46(-0.53%)
May 30, 2017 85.50 85.50 85.16 85.16 357 -0.12(-0.15%)
May 26, 2017 84.92 85.28 84.92 85.28 1,603 +0.36(+0.42%)
May 25, 2017 85.39 85.39 84.83 84.92 14,292 +0.16(+0.19%)
May 24, 2017 85.00 85.00 84.76 84.76 656 +0.18(+0.21%)
May 22, 2017 84.58 93 +0.43(+0.51%)
May 19, 2017 83.99 84.24 83.76 84.15 1,762 +0.67(+0.80%)
May 18, 2017 82.99 83.48 82.99 83.48 4,195 -0.10(-0.12%)
May 17, 2017 83.09 83.58 83.09 83.58 1,603 -1.39(-1.64%)
May 16, 2017 85.13 85.13 84.97 84.97 11,780 +0.10(+0.12%)
May 15, 2017 85.20 85.20 84.64 84.87 3,658 +0.43(+0.51%)
May 12, 2017 84.99 84.99 84.44 84.44 625 -0.56(-0.66%)
May 11, 2017 85.09 85.09 84.50 85.00 776 +0.15(+0.18%)
May 10, 2017 84.85 84.85 84.85 84.85 328 -0.19(-0.22%)
May 09, 2017 85.16 85.18 84.70 85.04 2,282 +0.44(+0.52%)
May 08, 2017 85.14 85.14 84.59 84.59 838 -0.09(-0.10%)
May 05, 2017 84.48 84.68 84.48 84.68 300 +0.22(+0.26%)
May 04, 2017 84.47 84.47 84.47 84.47 174 -0.15(-0.17%)
May 03, 2017 84.49 84.61 84.49 84.61 1,368 +0.30(+0.36%)
May 02, 2017 84.31 84.31 84.31 84.31 190 -0.50(-0.59%)
May 01, 2017 85.00 85.00 84.56 84.81 1,614 +0.40(+0.47%)
Apr 28, 2017 84.95 84.95 84.41 84.41 342 -0.11(-0.13%)
Apr 27, 2017 85.09 85.09 84.50 84.52 8,771 -0.46(-0.54%)
Apr 26, 2017 85.04 85.18 84.85 84.98 1,353 +0.31(+0.37%)
Apr 25, 2017 84.78 84.78 84.67 84.67 627 +0.53(+0.63%)
Apr 24, 2017 84.11 84.20 84.00 84.14 1,346 +1.11(+1.34%)
Apr 21, 2017 83.35 83.50 83.02 83.02 2,196 -0.09(-0.11%)
Apr 20, 2017 82.92 83.11 82.92 83.11 1,396 +0.47(+0.57%)
Apr 19, 2017 82.64 82.64 82.64 82.64 311 -0.04(-0.05%)
Apr 18, 2017 83.03 83.03 82.53 82.68 1,037 -0.17(-0.20%)
Apr 17, 2017 82.53 82.85 82.53 82.85 10,604 +0.15(+0.18%)
Apr 13, 2017 82.70 82.70 82.70 82.70 547 +0.25(+0.30%)
Apr 12, 2017 82.81 82.81 82.45 82.45 587 -0.89(-1.07%)
Apr 07, 2017 83.34 50 +0.25(+0.30%)
Apr 06, 2017 83.00 83.09 82.95 83.09 1,130 +0.16(+0.20%)
Apr 05, 2017 83.22 84.00 82.93 82.93 1,265 -0.46(-0.55%)
Apr 04, 2017 83.36 83.47 83.36 83.39 680 -0.07(-0.08%)
Apr 03, 2017 83.21 83.46 83.21 83.46 424 -0.17(-0.21%)
Mar 31, 2017 83.60 83.63 83.54 83.63 1,042 +0.12(+0.14%)
Mar 30, 2017 82.84 84.03 82.84 83.51 17,980 +0.37(+0.45%)
Mar 29, 2017 83.19 83.67 83.14 83.14 2,586 -0.28(-0.34%)
Mar 28, 2017 82.96 83.43 82.96 83.42 2,876 +0.92(+1.12%)
Mar 27, 2017 81.73 82.78 81.73 82.50 5,946 -0.82(-0.98%)
Mar 24, 2017 82.95 83.66 82.95 83.32 577 -0.27(-0.32%)
Mar 23, 2017 83.69 83.79 83.59 83.59 2,334 +0.39(+0.47%)
Mar 22, 2017 83.15 83.32 83.07 83.20 2,457 -0.38(-0.46%)
Mar 21, 2017 85.04 85.04 83.44 83.58 2,492 -0.96(-1.14%)
Mar 20, 2017 84.54 84.54 84.54 84.54 88 +0.00(+0.00%)
Mar 17, 2017 84.87 84.87 84.54 84.54 1,358 -0.34(-0.39%)
Mar 16, 2017 85.07 85.07 84.85 84.88 1,457 -0.02(-0.03%)
Mar 15, 2017 84.61 84.90 84.49 84.90 2,000 +0.71(+0.84%)
Mar 14, 2017 84.25 84.25 84.19 84.19 1,009 -0.19(-0.22%)
Mar 13, 2017 84.38 84.38 84.38 84.38 194 +0.05(+0.05%)
Mar 10, 2017 84.95 84.95 84.10 84.34 1,081 +0.25(+0.29%)
Mar 09, 2017 84.22 84.22 84.09 84.09 692 -0.01(-0.02%)
Mar 08, 2017 84.56 84.56 84.10 84.10 2,503 -0.34(-0.40%)
Mar 07, 2017 84.70 84.70 84.44 84.44 9,680 -0.23(-0.27%)
Mar 06, 2017 84.54 84.67 84.37 84.67 683 -0.41(-0.48%)
Mar 02, 2017 85.08 59 -0.68(-0.80%)
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.