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, 2016 73.09 73.09 72.09 72.62 1,006 +0.10(+0.14%)
May 27, 2016 72.52 72.52 72.52 72.52 1,800 +0.52(+0.72%)
May 26, 2016 72.05 72.49 71.90 72.00 23,651 -0.25(-0.35%)
May 25, 2016 72.34 72.39 72.11 72.25 1,480 +0.64(+0.89%)
May 24, 2016 71.59 71.69 71.59 71.61 925 +0.78(+1.10%)
May 23, 2016 70.64 70.92 70.64 70.83 1,310 +0.09(+0.13%)
May 20, 2016 70.69 70.74 70.69 70.74 1,505 +0.49(+0.70%)
May 19, 2016 69.98 70.25 69.98 70.25 556 -0.41(-0.59%)
May 18, 2016 70.41 70.70 70.41 70.66 1,384 -0.09(-0.12%)
May 17, 2016 70.62 70.75 70.62 70.75 656 -0.11(-0.16%)
May 16, 2016 70.67 70.86 70.52 70.86 6,846 +0.44(+0.62%)
May 13, 2016 70.97 71.04 70.40 70.42 3,467 -0.35(-0.49%)
May 12, 2016 70.72 70.91 70.70 70.77 4,008 -0.48(-0.67%)
May 11, 2016 71.36 71.80 71.25 71.25 2,699 -0.80(-1.11%)
May 10, 2016 71.33 72.05 71.28 72.05 14,977 +0.89(+1.25%)
May 09, 2016 71.06 71.16 70.75 71.16 747 +0.29(+0.40%)
May 06, 2016 70.87 70.87 70.87 70.87 173 +0.06(+0.08%)
May 05, 2016 71.12 71.12 70.65 70.81 501 -0.06(-0.09%)
May 04, 2016 70.81 70.87 70.81 70.87 227 -0.51(-0.72%)
May 03, 2016 70.93 71.45 70.93 71.39 1,649 -0.16(-0.22%)
May 02, 2016 71.26 71.55 71.26 71.55 615 +0.20(+0.29%)
Apr 29, 2016 71.20 71.34 71.20 71.34 1,198 -0.52(-0.72%)
Apr 28, 2016 72.01 73.01 71.86 71.86 12,816 -1.11(-1.52%)
Apr 27, 2016 72.64 72.97 72.64 72.97 1,482 +0.45(+0.62%)
Apr 26, 2016 72.69 73.04 72.52 72.52 2,629 +0.04(+0.06%)
Apr 25, 2016 72.01 72.48 72.01 72.48 5,012 +0.01(+0.01%)
Apr 22, 2016 72.35 72.57 72.29 72.47 1,660 +0.01(+0.02%)
Apr 21, 2016 72.46 72.46 72.46 72.46 252 -0.66(-0.90%)
Apr 20, 2016 73.00 73.11 72.94 73.11 683 +0.58(+0.80%)
Apr 19, 2016 72.53 72.56 72.53 72.53 625 -0.17(-0.23%)
Apr 18, 2016 72.52 72.71 72.52 72.71 803 +0.79(+1.09%)
Apr 15, 2016 71.92 71.92 71.92 71.92 323 -0.19(-0.26%)
Apr 14, 2016 72.46 72.46 72.11 72.11 11,367 +1.06(+1.49%)
Apr 11, 2016 70.90 71.05 70.74 71.05 204 +0.67(+0.95%)
Apr 08, 2016 70.89 70.89 70.38 70.38 2,619 +0.33(+0.47%)
Apr 07, 2016 70.80 70.80 69.54 70.05 2,951 -1.25(-1.75%)
Apr 06, 2016 71.05 71.30 71.05 71.30 2,930 +0.66(+0.94%)
Apr 05, 2016 70.73 70.73 70.64 70.64 1,014 -0.90(-1.26%)
Apr 04, 2016 71.54 71.54 71.54 71.54 165 +0.12(+0.17%)
Apr 01, 2016 71.48 71.48 71.42 71.42 516 -0.06(-0.09%)
Mar 31, 2016 71.28 71.48 71.28 71.48 1,180 +0.52(+0.73%)
Mar 29, 2016 70.37 70.98 70.21 70.97 111 +0.69(+0.97%)
Mar 24, 2016 69.93 70.63 69.93 70.28 419 -0.56(-0.79%)
Mar 23, 2016 70.84 70.84 70.84 70.84 514 -0.44(-0.61%)
Mar 22, 2016 70.88 71.44 70.88 71.28 3,549 -0.10(-0.14%)
Mar 21, 2016 71.51 71.51 71.38 71.38 367 -0.07(-0.10%)
Mar 18, 2016 71.29 71.45 71.29 71.45 341 +0.25(+0.36%)
Mar 17, 2016 70.72 71.20 70.72 71.20 1,302 +0.78(+1.10%)
Mar 16, 2016 70.42 70.42 70.42 70.42 288 +0.38(+0.55%)
Mar 15, 2016 69.89 70.04 69.80 70.04 1,782 -0.35(-0.50%)
Mar 14, 2016 69.83 70.39 69.83 70.39 1,505 -0.07(-0.10%)
Mar 11, 2016 70.19 70.47 70.08 70.46 1,449 +1.11(+1.60%)
Mar 10, 2016 68.82 69.35 68.82 69.35 2,110 +0.14(+0.21%)
Mar 09, 2016 69.33 69.33 69.20 69.20 1,884 -0.56(-0.80%)
Mar 07, 2016 69.14 69.76 69.14 69.76 40 -0.04(-0.05%)
Mar 04, 2016 70.27 70.27 69.37 69.80 1,615 +0.12(+0.17%)
Mar 03, 2016 69.16 69.75 69.16 69.68 17,569 +1.10(+1.60%)
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.