Singapore markets open in 1 hour 2 minutes

Wilshire 5000 Index Invmt (WFIVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.63-0.02 (-0.07%)
At close: 06:46PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 202429.6529.6529.6529.6529.65-
06 May 202429.6229.6229.6229.6229.62-
03 May 202429.3129.3129.3129.3129.31-
02 May 202428.9628.9628.9628.9628.96-
01 May 202428.6828.6828.6828.6828.68-
30 Apr 202428.7628.7628.7628.7628.76-
29 Apr 202429.2329.2329.2329.2329.23-
26 Apr 202429.1329.1329.1329.1329.13-
25 Apr 202428.8528.8528.8528.8528.85-
24 Apr 202428.9928.9928.9928.9928.99-
23 Apr 202428.9928.9928.9928.9928.99-
22 Apr 202428.6328.6328.6328.6328.63-
19 Apr 202428.3828.3828.3828.3828.38-
18 Apr 202428.5928.5928.5928.5928.59-
17 Apr 202428.6528.6528.6528.6528.65-
16 Apr 202428.8228.8228.8228.8228.82-
15 Apr 202428.8928.8928.8928.8928.89-
12 Apr 202429.2529.2529.2529.2529.25-
11 Apr 202429.6929.6929.6929.6929.69-
10 Apr 202429.4829.4829.4829.4829.48-
09 Apr 202429.8029.8029.8029.8029.80-
08 Apr 202429.7529.7529.7529.7529.75-
05 Apr 202429.7429.7429.7429.7429.74-
04 Apr 202429.4329.4329.4329.4329.43-
03 Apr 202429.7829.7829.7829.7829.78-
02 Apr 202429.7329.7329.7329.7329.73-
01 Apr 202429.9729.9729.9729.9729.97-
28 Mar 202430.0630.0630.0630.0630.06-
27 Mar 202430.0230.0230.0230.0230.02-
26 Mar 202429.7429.7429.7429.7429.74-
25 Mar 202429.8129.8129.8129.8129.81-
22 Mar 202429.8929.8929.8929.8929.89-
21 Mar 202429.9629.9629.9629.9629.96-
20 Mar 202429.8529.8529.8529.8529.85-
19 Mar 202429.5629.5629.5629.5629.56-
18 Mar 202429.3929.3929.3929.3929.39-
15 Mar 202429.2429.2429.2429.2429.24-
14 Mar 202429.4029.4029.4029.4029.40-
13 Mar 202429.5229.5229.5229.5229.52-
12 Mar 202429.5629.5629.5629.5629.56-
11 Mar 202429.2829.2829.2829.2829.28-
08 Mar 202429.3329.3329.3329.3329.33-
07 Mar 202429.5029.5029.5029.5029.50-
06 Mar 202429.2129.2129.2129.2129.21-
05 Mar 202429.0529.0529.0529.0529.05-
04 Mar 202429.3529.3529.3529.3529.35-
01 Mar 202429.3829.3829.3829.3829.38-
29 Feb 202429.1529.1529.1529.1529.15-
28 Feb 202428.9928.9928.9928.9928.99-
27 Feb 202429.0429.0429.0429.0429.04-
26 Feb 202428.9728.9728.9728.9728.97-
23 Feb 202429.0529.0529.0529.0529.05-
22 Feb 202429.0329.0329.0329.0329.03-
21 Feb 202428.4728.4728.4728.4728.47-
20 Feb 202428.4628.4628.4628.4628.46-
16 Feb 202428.6528.6528.6528.6528.65-
15 Feb 202428.8028.8028.8028.8028.80-
14 Feb 202428.5928.5928.5928.5928.59-
13 Feb 202428.2828.2828.2828.2828.28-
12 Feb 202428.7228.7228.7228.7228.72-
09 Feb 202428.7128.7128.7128.7128.71-
08 Feb 202428.5228.5228.5228.5228.52-
07 Feb 202428.4628.4628.4628.4628.46-
06 Feb 202428.2528.2528.2528.2528.25-
05 Feb 202428.1728.1728.1728.1728.17-
02 Feb 202428.2928.2928.2928.2928.29-
01 Feb 202428.0328.0328.0328.0328.03-
31 Jan 202427.6827.6827.6827.6827.68-
30 Jan 202428.1628.1628.1628.1628.16-
29 Jan 202428.1928.1928.1928.1928.19-
26 Jan 202427.9627.9627.9627.9627.96-
25 Jan 202427.9627.9627.9627.9627.96-
24 Jan 202427.8227.8227.8227.8227.82-
23 Jan 202427.8327.8327.8327.8327.83-
22 Jan 202427.7727.7727.7727.7727.77-
19 Jan 202427.3327.3327.3327.3327.33-
18 Jan 202427.3327.3327.3327.3327.33-
17 Jan 202427.1027.1027.1027.1027.10-
16 Jan 202427.2627.2627.2627.2627.26-
12 Jan 202427.3927.3927.3927.3927.39-
11 Jan 202427.3827.3827.3827.3827.38-
10 Jan 202427.4127.4127.4127.4127.41-
09 Jan 202427.2727.2727.2727.2727.27-
08 Jan 202427.3227.3227.3227.3227.32-
05 Jan 202426.9326.9326.9326.9326.93-
04 Jan 202426.8826.8826.8826.8826.88-
03 Jan 202426.9626.9626.9626.9626.96-
02 Jan 202427.2327.2327.2327.2327.23-
29 Dec 202327.4127.4127.4127.4127.41-
28 Dec 202327.5227.5227.5227.5227.52-
27 Dec 202327.5127.5127.5127.5127.51-
27 Dec 20230.28 Dividend
26 Dec 202327.7527.7527.7527.7527.47-
22 Dec 202327.6127.6127.6127.6127.33-
21 Dec 202327.5527.5527.5527.5527.27-
20 Dec 202327.2627.2627.2627.2626.98-
19 Dec 202327.6727.6727.6727.6727.39-
18 Dec 202327.4827.4827.4827.4827.20-
15 Dec 202327.3727.3727.3727.3727.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...