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, 2018 31.41 31.41 31.29 31.29 2,867 +0.00(+0.02%)
Apr 27, 2018 31.30 31.32 31.18 31.29 2,527 +0.12(+0.38%)
Apr 26, 2018 31.09 31.37 31.09 31.17 15,154 +0.14(+0.45%)
Apr 25, 2018 30.96 31.03 30.89 31.03 1,651 +0.08(+0.24%)
Apr 24, 2018 31.26 31.29 30.94 30.95 1,118 -0.24(-0.75%)
Apr 23, 2018 31.26 31.26 31.19 31.19 1,026 -0.14(-0.45%)
Apr 20, 2018 31.44 31.44 31.30 31.33 3,223 -0.10(-0.30%)
Apr 19, 2018 31.56 31.57 31.43 31.43 2,324 -0.36(-1.13%)
Apr 18, 2018 31.79 31.79 31.79 31.79 383 +0.05(+0.14%)
Apr 17, 2018 31.62 31.75 31.62 31.74 2,845 +0.22(+0.71%)
Apr 16, 2018 31.51 31.55 31.34 31.52 53,509 +0.28(+0.88%)
Apr 13, 2018 31.63 31.63 31.16 31.24 5,383 -0.17(-0.54%)
Apr 12, 2018 31.30 31.41 31.30 31.41 3,388 +0.23(+0.74%)
Apr 11, 2018 31.12 31.18 31.12 31.18 787 -0.09(-0.27%)
Apr 10, 2018 31.20 31.31 31.19 31.27 1,147 +0.21(+0.69%)
Apr 09, 2018 30.93 31.19 30.93 31.05 5,642 +0.41(+1.34%)
Apr 06, 2018 31.01 31.06 30.50 30.64 6,908 -0.79(-2.51%)
Apr 05, 2018 31.27 31.43 31.24 31.43 2,496 +0.39(+1.27%)
Apr 04, 2018 30.38 31.03 30.38 31.03 53,819 +0.33(+1.07%)
Apr 03, 2018 30.44 30.72 30.41 30.70 2,193 +0.47(+1.57%)
Apr 02, 2018 30.97 30.97 30.15 30.23 3,876 -0.91(-2.92%)
Mar 29, 2018 31.14 31.14 31.14 0 +0.39(+1.25%)
Mar 28, 2018 30.71 30.75 30.64 30.75 1,614 -0.19(-0.60%)
Mar 27, 2018 31.20 31.26 30.94 30.94 1,107 -0.09(-0.29%)
Mar 26, 2018 30.93 31.03 30.77 31.03 2,518 +0.55(+1.80%)
Mar 23, 2018 31.13 31.13 30.47 30.48 11,823 -0.42(-1.36%)
Mar 22, 2018 31.61 31.63 30.90 30.90 32,729 -0.87(-2.74%)
Mar 21, 2018 31.88 32.08 31.77 31.77 750 -0.13(-0.41%)
Mar 20, 2018 31.90 31.90 31.82 31.90 1,500 -0.08(-0.25%)
Mar 19, 2018 32.46 32.46 31.98 31.98 550 -0.48(-1.47%)
Mar 16, 2018 32.59 32.60 32.46 32.46 1,571 +0.03(+0.09%)
Mar 15, 2018 32.36 32.45 32.34 32.43 3,195 +0.03(+0.08%)
Mar 14, 2018 32.69 32.69 32.40 32.40 1,094 -0.43(-1.30%)
Mar 13, 2018 32.96 32.99 32.83 32.83 1,592 -0.00(-0.01%)
Mar 12, 2018 32.99 32.99 32.79 32.83 2,065 +0.07(+0.23%)
Mar 09, 2018 32.68 32.78 32.65 32.76 6,879 +0.51(+1.57%)
Mar 08, 2018 32.34 32.40 32.22 32.25 866 +0.01(+0.03%)
Mar 06, 2018 32.26 32.26 32.04 32.24 2,923 +0.31(+0.97%)
Mar 05, 2018 31.45 31.93 31.45 31.93 2,681 +0.38(+1.20%)
Mar 02, 2018 31.40 31.56 31.32 31.55 2,681 -0.06(-0.19%)
Mar 01, 2018 31.90 32.01 31.40 31.61 10,782 -0.69(-2.14%)
Feb 28, 2018 32.43 32.47 32.30 32.30 2,459 -0.17(-0.52%)
Feb 27, 2018 32.70 32.83 32.44 32.47 1,987 -0.32(-0.98%)
Feb 26, 2018 32.49 32.79 32.49 32.79 734 +0.59(+1.83%)
Feb 23, 2018 32.10 32.20 32.10 32.20 3,787 +0.27(+0.85%)
Feb 22, 2018 32.13 32.17 31.93 31.93 3,975 -0.36(-1.13%)
Feb 21, 2018 32.14 32.32 32.14 32.29 2,179 +0.25(+0.79%)
Feb 20, 2018 32.17 32.30 31.90 32.04 7,016 -0.34(-1.05%)
Feb 16, 2018 32.38 32.38 32.38 0 +0.21(+0.65%)
Feb 15, 2018 32.07 32.21 31.87 32.17 3,067 +0.51(+1.60%)
Feb 14, 2018 31.47 31.70 31.47 31.66 3,107 +0.40(+1.29%)
Feb 13, 2018 31.17 31.32 31.17 31.26 2,876 -0.18(-0.57%)
Feb 12, 2018 31.26 31.49 31.05 31.44 3,323 +0.44(+1.42%)
Feb 09, 2018 30.81 31.14 30.05 31.00 18,002 +0.49(+1.61%)
Feb 08, 2018 31.44 31.44 30.51 30.51 6,424 -1.30(-4.09%)
Feb 07, 2018 31.75 31.91 31.75 31.81 1,839 +0.00(+0.00%)
Feb 06, 2018 31.20 31.81 30.83 31.81 28,491 +0.09(+0.30%)
Feb 05, 2018 32.28 32.29 31.24 31.72 20,479 -0.92(-2.83%)
Feb 02, 2018 33.12 33.12 32.59 32.64 4,451 -0.60(-1.81%)
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.