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 30, 2019 33.66 33.82 33.66 33.78 29,214 +0.00(+0.01%)
Apr 29, 2019 33.75 33.82 33.75 33.78 516 +0.12(+0.37%)
Apr 26, 2019 33.53 33.65 33.53 33.65 5,200 +0.14(+0.42%)
Apr 25, 2019 33.50 33.65 33.49 33.51 62,218 -0.17(-0.50%)
Apr 24, 2019 33.62 33.70 33.62 33.68 4,310 -0.03(-0.10%)
Apr 23, 2019 33.52 33.71 33.52 33.71 509 +0.26(+0.79%)
Apr 22, 2019 33.45 33.45 33.42 33.45 4,988 +0.00(+0.01%)
Apr 18, 2019 33.37 33.51 33.35 33.45 26,900 -0.03(-0.10%)
Apr 17, 2019 33.49 33.52 33.40 33.48 10,719 +0.06(+0.19%)
Apr 16, 2019 33.48 33.48 33.38 33.42 3,718 +0.05(+0.14%)
Apr 15, 2019 33.46 33.46 33.33 33.37 5,553 -0.07(-0.21%)
Apr 12, 2019 33.33 33.50 33.28 33.44 9,200 +0.31(+0.93%)
Apr 11, 2019 33.14 33.18 33.11 33.13 2,529 +0.07(+0.21%)
Apr 10, 2019 32.95 33.06 32.95 33.06 1,272 +0.16(+0.49%)
Apr 09, 2019 32.96 33.01 32.90 32.90 3,667 -0.25(-0.74%)
Apr 08, 2019 33.11 33.15 33.08 33.15 12,729 +0.03(+0.10%)
Apr 05, 2019 33.11 33.11 33.00 33.11 2,200 +0.15(+0.45%)
Apr 04, 2019 32.92 32.98 32.87 32.97 9,435 +0.12(+0.35%)
Apr 03, 2019 32.83 32.94 32.75 32.85 6,168 +0.12(+0.37%)
Apr 02, 2019 32.70 32.75 32.69 32.73 16,588 -0.03(-0.09%)
Apr 01, 2019 32.61 32.76 32.57 32.76 11,769 +0.47(+1.46%)
Mar 29, 2019 32.26 32.32 32.19 32.29 398,500 +0.26(+0.81%)
Mar 28, 2019 32.02 32.10 31.90 32.03 54,982 +0.07(+0.22%)
Mar 27, 2019 32.16 32.17 31.78 31.96 42,439 -0.01(-0.03%)
Mar 26, 2019 31.76 32.09 31.76 31.97 67,927 +0.17(+0.55%)
Mar 25, 2019 31.85 31.85 31.70 31.80 3,033 -0.07(-0.23%)
Mar 22, 2019 31.88 32.06 31.87 31.87 1,700 -0.65(-2.01%)
Mar 21, 2019 32.07 32.61 32.07 32.52 4,840 +0.31(+0.96%)
Mar 20, 2019 32.29 32.37 32.21 32.21 5,019 -0.20(-0.62%)
Mar 19, 2019 32.63 32.66 32.41 32.41 7,468 -0.10(-0.29%)
Mar 18, 2019 32.50 32.54 32.41 32.51 3,561 +0.17(+0.53%)
Mar 15, 2019 32.29 32.43 32.29 32.33 9,800 +0.14(+0.43%)
Mar 14, 2019 32.26 32.26 32.18 32.20 2,161 -0.05(-0.17%)
Mar 13, 2019 32.13 32.31 32.13 32.25 6,192 +0.23(+0.71%)
Mar 12, 2019 32.02 32.12 32.02 32.02 1,681 +0.09(+0.28%)
Mar 11, 2019 31.65 31.94 31.65 31.93 2,123 +0.40(+1.26%)
Mar 08, 2019 31.36 31.54 31.33 31.54 33,600 -0.02(-0.05%)
Mar 07, 2019 31.75 31.75 31.47 31.55 7,306 -0.29(-0.91%)
Mar 06, 2019 32.02 32.02 31.84 31.84 1,783 -0.26(-0.81%)
Mar 05, 2019 32.19 32.19 32.03 32.10 9,760 -0.03(-0.09%)
Mar 04, 2019 32.41 32.42 31.94 32.13 21,281 -0.14(-0.43%)
Mar 01, 2019 32.38 32.38 32.18 32.27 5,400 +0.22(+0.69%)
Feb 28, 2019 32.12 32.21 32.05 32.05 170,589 -0.11(-0.35%)
Feb 27, 2019 32.10 32.18 32.10 32.16 2,340 -0.04(-0.11%)
Feb 26, 2019 32.26 32.27 32.17 32.20 1,825 -0.04(-0.12%)
Feb 25, 2019 32.47 32.47 32.23 32.23 3,354 +0.03(+0.10%)
Feb 22, 2019 32.08 32.20 32.08 32.20 2,800 +0.16(+0.51%)
Feb 21, 2019 32.25 32.25 32.01 32.04 17,143 -0.17(-0.53%)
Feb 20, 2019 32.13 32.23 32.13 32.21 2,929 +0.12(+0.37%)
Feb 19, 2019 31.99 32.15 31.99 32.09 14,151 +0.10(+0.32%)
Feb 15, 2019 31.91 31.99 31.88 31.99 4,400 +0.35(+1.10%)
Feb 14, 2019 31.63 31.73 31.56 31.64 6,206 -0.08(-0.25%)
Feb 13, 2019 31.72 31.79 31.70 31.72 1,363 +0.14(+0.45%)
Feb 12, 2019 31.52 31.62 31.52 31.58 3,510 +0.39(+1.26%)
Feb 11, 2019 31.18 31.18 31.13 31.18 5,882 +0.09(+0.30%)
Feb 08, 2019 31.04 31.09 30.88 31.09 7,100 -0.04(-0.13%)
Feb 07, 2019 31.29 31.29 30.96 31.13 58,059 -0.36(-1.15%)
Feb 06, 2019 31.37 31.49 31.37 31.49 5,277 -0.00(-0.01%)
Feb 05, 2019 31.49 31.52 31.38 31.50 13,874 +0.16(+0.51%)
Feb 04, 2019 31.07 31.34 31.07 31.34 3,605 +0.20(+0.63%)
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.