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%)
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.