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 (%)
Jan 31, 2017 80.71 80.75 80.70 80.75 556 -0.07(-0.08%)
Jan 30, 2017 81.05 81.05 80.59 80.82 1,663 -0.27(-0.34%)
Jan 27, 2017 81.57 81.57 81.09 81.09 528 -0.38(-0.46%)
Jan 26, 2017 81.86 81.86 81.46 81.47 3,657 +0.13(+0.16%)
Jan 25, 2017 81.40 81.40 81.34 81.34 753 +1.22(+1.53%)
Jan 23, 2017 80.12 95 -0.50(-0.62%)
Jan 20, 2017 80.29 80.62 80.29 80.62 911 +0.40(+0.50%)
Jan 19, 2017 80.15 80.22 80.00 80.22 623 -0.14(-0.17%)
Jan 18, 2017 80.68 80.68 80.36 80.36 1,033 +0.05(+0.06%)
Jan 17, 2017 80.18 80.31 80.11 80.31 811 -0.55(-0.68%)
Jan 13, 2017 80.86 80.86 80.86 0 +0.43(+0.54%)
Jan 12, 2017 80.08 80.43 80.08 80.43 669 -0.33(-0.40%)
Jan 11, 2017 80.54 80.76 80.54 80.76 1,042 -0.17(-0.22%)
Jan 10, 2017 80.81 80.93 80.68 80.93 1,169 +0.23(+0.28%)
Jan 09, 2017 80.78 80.78 80.71 80.71 1,021 -0.24(-0.30%)
Jan 06, 2017 81.02 81.20 80.64 80.95 22,448 +0.45(+0.56%)
Jan 05, 2017 80.74 80.74 80.50 80.50 750 -0.43(-0.53%)
Jan 04, 2017 80.78 80.99 80.78 80.93 2,121 +0.88(+1.10%)
Jan 03, 2017 80.19 80.19 80.05 80.05 629 +0.28(+0.36%)
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%)
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.