Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Wilshire 5000 Total Market ETF (NY: WFVK)
34.94 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Mar 15, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.38 33.38 33.25 33.31 4,643 -0.21(-0.62%)
Jan 30, 2013 33.50 33.57 33.50 33.52 4,530 +0.07(+0.21%)
Jan 29, 2013 33.38 33.45 33.38 33.45 976 -0.02(-0.07%)
Jan 28, 2013 33.40 33.47 33.31 33.47 1,660 +0.12(+0.37%)
Jan 25, 2013 33.35 33.35 33.35 33.35 120 +0.07(+0.21%)
Jan 24, 2013 33.25 33.33 33.22 33.28 1,542 +0.04(+0.12%)
Jan 23, 2013 33.23 33.24 33.23 33.24 350 +0.08(+0.24%)
Jan 22, 2013 33.00 33.16 33.00 33.16 1,039 +0.24(+0.73%)
Jan 18, 2013 32.86 32.92 32.85 32.92 2,059 +0.05(+0.15%)
Jan 17, 2013 32.87 32.87 32.87 32.87 700 +0.15(+0.46%)
Jan 16, 2013 32.53 32.72 32.53 32.72 700 +0.08(+0.25%)
Jan 15, 2013 32.57 32.64 32.57 32.64 4,340 -0.07(-0.21%)
Jan 14, 2013 32.69 32.71 32.69 32.71 900 -0.04(-0.12%)
Jan 12, 2013 32.69 32.75 32.62 32.75 1,302 +0.00(+0.00%)
Jan 11, 2013 32.69 32.75 32.62 32.75 1,302 +0.18(+0.55%)
Jan 10, 2013 32.77 32.98 32.49 32.57 23,181 +0.12(+0.37%)
Jan 09, 2013 32.45 32.45 32.45 32.45 5,000 +0.08(+0.25%)
Jan 08, 2013 32.48 32.48 32.27 32.37 8,428 -0.06(-0.19%)
Jan 07, 2013 32.45 32.49 32.38 32.43 3,761 -0.21(-0.64%)
Jan 04, 2013 32.49 32.64 32.45 32.64 10,438 +0.33(+1.02%)
Jan 03, 2013 32.66 32.74 32.31 32.31 2,634 -0.09(-0.28%)
Jan 02, 2013 32.41 32.41 32.18 32.40 26,814 +0.95(+3.02%)
Dec 31, 2012 30.95 31.46 30.90 31.45 6,019 -0.05(-0.16%)
Dec 28, 2012 31.35 31.50 31.25 31.50 5,346 +0.15(+0.48%)
Dec 27, 2012 31.67 31.67 31.14 31.35 15,679 -0.11(-0.35%)
Dec 26, 2012 31.62 31.88 31.40 31.46 12,050 -0.08(-0.25%)
Dec 24, 2012 31.54 31.54 31.54 31.54 507 -0.63(-1.96%)
Dec 21, 2012 32.45 32.45 32.17 32.17 200 -0.56(-1.71%)
Dec 20, 2012 32.73 32.73 32.73 32.73 300 -0.22(-0.67%)
Dec 19, 2012 32.95 32.95 32.95 32.95 412 +0.39(+1.20%)
Dec 18, 2012 32.44 32.80 32.44 32.56 2,142 +0.24(+0.74%)
Dec 17, 2012 32.09 32.37 32.09 32.32 25,500 +0.31(+0.97%)
Dec 14, 2012 31.95 32.11 31.90 32.01 14,500 -0.05(-0.16%)
Dec 13, 2012 32.24 32.37 32.06 32.06 1,480 -0.25(-0.78%)
Dec 12, 2012 32.27 32.31 32.27 32.31 352 -0.12(-0.38%)
Dec 11, 2012 32.01 32.44 32.01 32.44 1,100 +0.54(+1.68%)
Dec 10, 2012 31.90 32.17 31.90 31.90 12,700 -0.13(-0.41%)
Dec 07, 2012 31.96 32.03 31.96 32.03 3,800 +0.22(+0.69%)
Dec 06, 2012 31.75 31.85 31.73 31.81 3,400 +0.18(+0.57%)
Dec 05, 2012 31.82 31.91 31.63 31.63 9,566 -0.13(-0.41%)
Nov 28, 2012 31.76 31.76 31.76 0 +0.00(+0.00%)
Nov 27, 2012 31.71 31.76 31.71 31.76 462 +0.05(+0.16%)
Nov 26, 2012 31.46 31.72 31.46 31.71 1,415 +0.64(+2.06%)
Nov 20, 2012 31.07 31.07 31.07 0 -0.06(-0.20%)
Nov 19, 2012 31.12 31.19 30.88 31.13 1,901 +0.62(+2.04%)
Nov 16, 2012 30.30 30.51 30.30 30.51 1,300 +0.12(+0.39%)
Nov 15, 2012 30.39 30.39 30.39 30.39 100 -0.23(-0.75%)
Nov 14, 2012 30.65 30.65 30.39 30.62 900 -0.63(-2.02%)
Nov 13, 2012 31.30 31.30 31.25 31.25 275 +0.39(+1.26%)
Nov 12, 2012 31.00 31.00 30.86 30.86 290 -0.26(-0.84%)
Nov 09, 2012 31.17 31.17 31.12 31.12 1,600 -0.10(-0.32%)
Nov 08, 2012 31.40 31.42 31.20 31.22 2,161 -0.38(-1.20%)
Nov 07, 2012 31.50 31.60 31.50 31.60 500 -0.11(-0.35%)
Nov 05, 2012 31.71 31.71 31.71 0 -0.43(-1.34%)
Nov 02, 2012 32.28 32.28 32.14 32.14 400 +0.08(+0.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here