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 31, 2014 74.99 74.35 74.35 74.35 1,100 -0.29(-0.38%)
Dec 30, 2014 75.07 75.07 74.64 74.64 13,243 -0.52(-0.69%)
Dec 29, 2014 74.95 75.16 74.93 75.16 9,055 +0.17(+0.23%)
Dec 26, 2014 74.88 74.99 74.88 74.99 903 +0.20(+0.27%)
Dec 24, 2014 74.69 74.78 74.78 74.78 21,600 -0.05(-0.06%)
Dec 23, 2014 74.48 74.84 74.48 74.83 6,003 +0.61(+0.82%)
Dec 22, 2014 74.28 74.28 74.16 74.22 5,305 -0.22(-0.30%)
Dec 19, 2014 74.58 74.58 73.73 74.44 11,338 +0.36(+0.49%)
Dec 18, 2014 74.00 74.08 73.53 74.08 47,613 +1.55(+2.14%)
Dec 17, 2014 72.37 72.54 72.06 72.53 4,153 +0.76(+1.06%)
Dec 16, 2014 71.49 72.51 71.49 71.77 5,050 -0.10(-0.14%)
Dec 15, 2014 72.33 72.33 71.87 71.87 2,062 -0.77(-1.06%)
Dec 12, 2014 73.06 73.15 72.55 72.64 19,066 -0.63(-0.86%)
Dec 11, 2014 73.46 74.04 73.26 73.27 1,979 +0.28(+0.39%)
Dec 10, 2014 73.72 73.72 72.98 72.98 16,990 -1.11(-1.50%)
Dec 09, 2014 73.47 74.10 73.47 74.10 10,213 +0.00(+0.00%)
Dec 08, 2014 74.75 74.75 74.10 74.10 4,477 -0.73(-0.98%)
Dec 05, 2014 74.88 74.88 74.77 74.83 1,175 +0.06(+0.08%)
Dec 04, 2014 74.87 74.87 74.33 74.77 7,913 -0.03(-0.04%)
Dec 03, 2014 74.62 74.88 74.46 74.80 11,866 +0.47(+0.64%)
Dec 02, 2014 74.19 74.37 74.19 74.33 1,041 +0.52(+0.70%)
Dec 01, 2014 73.72 73.99 73.72 73.81 19,518 -0.57(-0.77%)
Nov 28, 2014 74.60 74.65 74.38 74.38 2,183 -0.15(-0.20%)
Nov 26, 2014 74.60 74.53 74.53 74.53 20,800 +0.03(+0.04%)
Nov 25, 2014 74.47 74.53 74.43 74.50 3,059 -0.08(-0.11%)
Nov 24, 2014 74.48 74.58 74.39 74.58 1,496 +0.24(+0.33%)
Nov 21, 2014 74.61 74.65 74.13 74.34 21,405 +0.43(+0.58%)
Nov 20, 2014 73.68 73.95 73.57 73.91 78,014 +0.20(+0.27%)
Nov 19, 2014 73.47 73.76 73.47 73.71 2,064 -0.19(-0.26%)
Nov 18, 2014 73.33 73.97 73.33 73.90 1,294 +0.45(+0.61%)
Nov 17, 2014 73.34 73.49 73.16 73.45 1,401 +0.09(+0.12%)
Nov 14, 2014 73.35 73.41 73.26 73.36 3,173 +0.17(+0.24%)
Nov 13, 2014 73.25 73.25 73.19 73.19 865 -0.13(-0.18%)
Nov 12, 2014 73.17 73.33 73.17 73.32 13,041 +0.06(+0.08%)
Nov 11, 2014 73.44 73.44 73.17 73.26 2,682 +0.00(+0.00%)
Nov 10, 2014 73.16 73.29 72.89 73.26 3,079 +0.36(+0.49%)
Nov 07, 2014 72.70 73.12 72.70 72.90 19,649 +0.17(+0.24%)
Nov 06, 2014 72.87 72.97 72.53 72.73 16,173 +0.32(+0.44%)
Nov 05, 2014 72.53 72.66 72.33 72.41 17,205 +0.35(+0.49%)
Nov 04, 2014 72.09 72.29 72.06 72.06 9,550 -0.53(-0.73%)
Nov 03, 2014 72.69 72.85 72.59 72.59 5,784 +0.17(+0.23%)
Oct 31, 2014 72.38 72.42 72.25 72.42 4,084 +0.93(+1.30%)
Oct 30, 2014 71.31 71.57 71.26 71.49 17,791 +0.29(+0.41%)
Oct 29, 2014 71.20 71.20 71.20 71.20 280 -0.17(-0.24%)
Oct 28, 2014 70.61 71.37 70.61 71.37 4,837 +0.96(+1.37%)
Oct 27, 2014 70.11 70.41 70.11 70.41 1,047 -0.05(-0.08%)
Oct 24, 2014 70.09 70.50 70.09 70.46 2,984 +0.51(+0.73%)
Oct 23, 2014 69.92 70.43 69.91 69.95 1,875 +0.47(+0.68%)
Oct 22, 2014 69.75 69.86 69.36 69.48 12,258 +0.19(+0.27%)
Oct 21, 2014 69.01 69.41 68.99 69.29 68,024 +1.20(+1.76%)
Oct 20, 2014 67.88 68.14 67.88 68.09 1,360 +0.35(+0.52%)
Oct 17, 2014 67.73 68.21 67.73 67.74 2,970 +0.67(+1.00%)
Oct 16, 2014 66.41 67.30 66.41 67.07 1,242 +0.01(+0.01%)
Oct 15, 2014 67.00 67.06 65.50 67.06 35,449 -0.46(-0.68%)
Oct 14, 2014 67.79 67.89 67.35 67.52 5,338 -0.83(-1.21%)
Oct 13, 2014 68.22 68.36 67.87 68.35 7,424 +0.06(+0.09%)
Oct 10, 2014 69.17 69.17 68.29 68.29 7,969 -0.86(-1.24%)
Oct 09, 2014 70.24 70.54 69.12 69.15 5,358 -0.18(-0.26%)
Oct 08, 2014 69.41 69.41 69.33 69.33 21,331 -0.10(-0.14%)
Oct 07, 2014 70.02 70.02 69.39 69.43 11,857 -1.04(-1.48%)
Oct 06, 2014 70.35 70.50 70.30 70.47 11,479 -0.13(-0.18%)
Oct 03, 2014 70.32 70.62 70.32 70.60 45,158 +0.91(+1.31%)
Oct 02, 2014 69.69 69.82 69.03 69.69 9,725 -0.04(-0.05%)
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.