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, 2018 31.76 31.83 31.74 31.83 3,513 -0.01(-0.04%)
May 30, 2018 31.60 31.94 31.60 31.84 3,610 +0.48(+1.53%)
May 29, 2018 31.50 31.72 31.31 31.36 5,906 -0.53(-1.66%)
May 25, 2018 31.89 31.89 31.89 0 +0.13(+0.41%)
May 24, 2018 31.88 31.93 31.70 31.76 21,192 -0.04(-0.11%)
May 23, 2018 31.80 31.80 31.74 31.80 4,581 -0.10(-0.33%)
May 22, 2018 31.99 32.02 31.90 31.90 981 -0.02(-0.05%)
May 21, 2018 31.97 31.98 31.92 31.92 1,788 +0.17(+0.53%)
May 18, 2018 31.72 31.78 31.71 31.75 1,023 -0.06(-0.20%)
May 17, 2018 31.87 31.87 31.76 31.81 2,198 -0.01(-0.03%)
May 16, 2018 31.77 31.86 31.77 31.82 971 +0.10(+0.32%)
May 15, 2018 31.72 31.72 31.72 31.72 667 -0.12(-0.37%)
May 14, 2018 31.88 31.88 31.79 31.84 2,259 +0.03(+0.10%)
May 11, 2018 31.91 31.91 31.70 31.80 4,642 +0.11(+0.34%)
May 10, 2018 31.62 31.76 31.60 31.70 2,961 +0.29(+0.91%)
May 09, 2018 31.21 31.41 31.19 31.41 3,019 +0.35(+1.12%)
May 08, 2018 31.09 31.17 30.99 31.06 13,850 -0.16(-0.51%)
May 07, 2018 31.23 31.26 31.16 31.22 1,441 +0.05(+0.16%)
May 04, 2018 30.80 31.17 30.80 31.17 2,637 +0.42(+1.37%)
May 03, 2018 30.39 30.77 30.32 30.75 12,224 -0.20(-0.65%)
May 02, 2018 30.95 30.95 30.95 30.95 1,230 -0.02(-0.06%)
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.