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 (%)
Feb 28, 2013 33.80 33.89 33.75 33.86 6,900 +0.61(+1.84%)
Feb 26, 2013 33.25 33.25 33.25 33.25 0 -0.09(-0.28%)
Feb 21, 2013 33.34 33.34 33.34 33.34 0 -0.52(-1.52%)
Feb 20, 2013 34.15 34.15 33.86 33.86 1,620 -0.29(-0.84%)
Feb 19, 2013 33.86 34.17 33.85 34.15 3,395 +0.25(+0.73%)
Feb 15, 2013 33.90 34.00 33.81 33.90 5,401 +0.05(+0.15%)
Feb 14, 2013 33.86 33.88 33.85 33.85 2,700 -0.06(-0.17%)
Feb 13, 2013 33.91 33.91 33.91 33.91 834 +0.01(+0.03%)
Feb 12, 2013 33.80 33.90 33.80 33.90 1,186 +0.12(+0.37%)
Feb 11, 2013 33.84 33.85 33.76 33.78 9,723 -0.01(-0.04%)
Feb 08, 2013 33.89 33.89 33.79 33.79 32,453 +0.16(+0.49%)
Feb 07, 2013 33.90 33.90 33.46 33.63 2,148 +0.08(+0.23%)
Feb 06, 2013 33.53 33.55 33.53 33.55 217 +0.21(+0.63%)
Feb 04, 2013 33.55 33.56 33.30 33.34 13,122 -0.38(-1.12%)
Feb 01, 2013 33.50 33.76 33.50 33.72 2,421 +0.40(+1.21%)
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%)
Nov 01, 2012 32.06 32.06 32.06 32.06 1,600 +0.41(+1.30%)
Oct 31, 2012 31.69 31.69 31.65 31.65 2,366 -0.04(-0.13%)
Oct 25, 2012 31.69 31.69 31.69 0 +0.09(+0.28%)
Oct 24, 2012 31.60 31.60 31.60 31.60 200 +0.10(+0.32%)
Oct 23, 2012 31.83 31.83 31.50 31.50 1,475 -0.65(-2.02%)
Oct 19, 2012 32.15 32.15 32.15 32.15 100 -0.61(-1.86%)
Oct 18, 2012 32.76 32.76 32.76 32.76 795 +0.20(+0.61%)
Oct 17, 2012 32.56 32.56 32.56 32.56 500 +0.29(+0.90%)
Oct 15, 2012 32.27 32.27 32.27 0 +0.05(+0.15%)
Oct 12, 2012 31.79 32.22 31.79 32.22 435 +0.12(+0.37%)
Oct 10, 2012 32.10 32.10 32.10 0 -0.30(-0.93%)
Oct 09, 2012 32.40 32.40 32.40 32.40 300 +0.08(+0.25%)
Oct 02, 2012 32.32 32.32 32.32 0 -0.38(-1.16%)
Sep 25, 2012 32.70 32.70 32.70 32.70 0 +0.13(+0.40%)
Sep 21, 2012 32.57 32.57 32.57 0 -0.17(-0.52%)
Sep 20, 2012 32.74 32.74 32.74 32.74 180 +0.06(+0.18%)
Sep 19, 2012 32.61 32.68 32.61 32.68 599 +0.10(+0.31%)
Sep 18, 2012 32.58 32.58 32.49 32.58 1,076 -0.15(-0.46%)
Sep 14, 2012 32.73 32.73 32.73 0 +0.17(+0.52%)
Sep 13, 2012 32.30 32.56 32.30 32.56 1,050 +0.52(+1.64%)
Sep 11, 2012 32.04 32.04 32.04 0 +0.34(+1.06%)
Sep 06, 2012 31.70 31.70 31.70 0 +0.17(+0.53%)
Sep 05, 2012 31.55 31.55 31.35 31.53 475 -0.04(-0.12%)
Sep 04, 2012 31.20 31.57 31.20 31.57 417 +0.29(+0.93%)
Aug 31, 2012 31.33 31.33 31.28 31.28 600 -0.13(-0.41%)
Aug 29, 2012 31.41 31.41 31.41 0 +0.05(+0.16%)
Aug 27, 2012 31.65 31.65 31.36 31.36 4,694 -0.20(-0.65%)
Aug 24, 2012 31.25 31.56 31.25 31.56 1,800 +0.32(+1.04%)
Aug 23, 2012 31.24 31.24 31.24 31.24 400 -0.14(-0.45%)
Aug 22, 2012 31.38 31.38 31.37 31.38 2,912 -0.21(-0.66%)
Aug 20, 2012 31.59 31.59 31.59 0 +0.14(+0.45%)
Aug 16, 2012 31.45 31.45 31.45 0 +0.15(+0.48%)
Aug 11, 2012 31.30 31.30 31.30 0 +0.00(+0.00%)
Aug 10, 2012 31.30 31.30 31.30 31.30 100 +0.18(+0.58%)
Aug 09, 2012 31.16 31.16 31.12 31.12 266 -0.00(-0.00%)
Aug 08, 2012 31.12 31.12 31.12 31.12 5,723 -0.15(-0.48%)
Aug 07, 2012 31.23 31.27 31.23 31.27 602 +0.27(+0.87%)
Aug 06, 2012 31.00 31.00 31.00 31.00 116 +0.07(+0.23%)
Aug 03, 2012 30.82 30.93 30.82 30.93 3,520 +0.58(+1.91%)
Jul 27, 2012 30.35 30.35 30.35 0 +0.25(+0.83%)
Jul 26, 2012 30.25 30.25 30.10 30.10 6,200 -0.43(-1.41%)
Jul 24, 2012 30.53 30.53 30.53 0 +0.00(+0.00%)
Jul 18, 2012 30.53 30.53 30.53 0 +0.64(+2.14%)
Jul 12, 2012 29.89 29.89 29.89 0 -0.07(-0.23%)
Jul 11, 2012 29.96 29.96 29.96 29.96 108 -0.06(-0.20%)
Jul 09, 2012 30.02 30.02 30.02 0 -0.74(-2.39%)
Jul 05, 2012 30.76 30.76 30.76 0 +0.22(+0.71%)
Jul 03, 2012 30.54 30.54 30.54 30.54 100 +0.36(+1.19%)
Jun 29, 2012 30.18 30.18 30.18 0 +0.75(+2.55%)
Jun 28, 2012 29.38 29.43 29.38 29.43 603 -0.34(-1.14%)
Jun 27, 2012 29.58 29.77 29.42 29.77 1,400 +0.30(+1.02%)
Jun 26, 2012 29.32 29.55 29.26 29.47 1,400 -0.10(-0.34%)
Jun 22, 2012 29.57 29.57 29.57 0 -0.22(-0.73%)
Jun 21, 2012 29.70 29.79 29.70 29.79 1,550 -0.45(-1.50%)
Jun 20, 2012 30.24 30.24 30.24 30.24 1,400 +0.21(+0.70%)
Jun 19, 2012 30.03 30.03 30.03 30.03 101 +0.19(+0.64%)
Jun 18, 2012 29.69 29.84 29.62 29.84 5,800 +0.00(+0.00%)
Jun 15, 2012 29.53 29.84 29.53 29.84 1,614 +0.61(+2.09%)
Jun 12, 2012 29.23 29.23 29.23 0 -0.08(-0.26%)
Jun 11, 2012 29.73 29.73 29.31 29.31 600 -0.13(-0.46%)
Jun 08, 2012 29.32 29.44 29.32 29.44 1,613 -0.15(-0.51%)
Jun 07, 2012 29.59 29.60 29.59 29.59 900 +0.55(+1.89%)
Jun 06, 2012 29.05 29.05 29.04 29.04 300 +0.76(+2.68%)
Jun 04, 2012 28.28 28.28 28.28 0 -0.79(-2.71%)
Jun 02, 2012 28.52 29.07 28.52 29.07 524 +0.00(+0.00%)
Jun 01, 2012 28.52 29.07 28.52 29.07 524 -0.09(-0.31%)
May 31, 2012 29.00 29.16 29.00 29.16 1,100 -0.25(-0.85%)
May 29, 2012 29.41 29.41 29.41 0 +0.32(+1.10%)
May 25, 2012 29.43 29.44 29.09 29.09 1,256 -0.05(-0.17%)
May 23, 2012 29.14 29.14 29.14 0 -0.40(-1.35%)
May 21, 2012 29.54 29.54 29.54 0 +0.59(+2.03%)
May 17, 2012 28.95 28.95 28.95 0 -1.24(-4.10%)
May 16, 2012 29.63 30.19 29.63 30.19 1,320 +0.30(+1.00%)
May 15, 2012 29.89 29.89 29.89 29.89 300 -0.44(-1.45%)
May 14, 2012 29.89 30.33 29.64 30.33 1,000 -0.39(-1.27%)
May 11, 2012 30.11 30.72 30.11 30.72 818 +0.26(+0.85%)
May 10, 2012 30.39 30.46 30.39 30.46 395 +0.31(+1.03%)
May 08, 2012 30.15 30.15 30.15 0 -0.32(-1.05%)
May 04, 2012 30.47 30.47 30.47 0 -0.71(-2.28%)
May 03, 2012 31.20 31.20 31.18 31.18 1,000 -0.07(-0.22%)
May 02, 2012 31.25 31.25 31.25 31.25 480 -0.20(-0.64%)
May 01, 2012 31.45 31.45 31.45 31.45 100 +0.25(+0.80%)
Apr 27, 2012 31.20 31.20 31.20 0 +0.20(+0.65%)
Apr 26, 2012 31.23 31.23 30.98 31.00 3,925 +0.29(+0.94%)
Apr 25, 2012 31.20 31.20 30.71 30.71 1,689 +0.09(+0.29%)
Apr 24, 2012 30.62 30.62 30.62 30.62 275 +0.16(+0.53%)
Apr 23, 2012 30.39 30.46 30.17 30.46 5,208 -0.45(-1.46%)
Apr 20, 2012 30.91 30.91 30.91 30.91 790 +0.26(+0.85%)
Apr 19, 2012 30.73 30.77 30.65 30.65 785 -0.22(-0.71%)
Apr 18, 2012 30.82 30.87 30.82 30.87 542 -0.18(-0.58%)
Apr 17, 2012 30.65 31.05 30.64 31.05 1,450 +0.64(+2.10%)
Apr 16, 2012 30.74 30.74 30.41 30.41 1,939 -0.28(-0.91%)
Apr 13, 2012 30.72 30.72 30.69 30.69 1,298 -0.11(-0.36%)
Apr 12, 2012 30.80 30.80 30.80 30.80 100 +0.40(+1.32%)
Apr 11, 2012 30.51 30.52 30.40 30.40 5,088 +0.22(+0.73%)
Apr 10, 2012 30.59 30.59 30.17 30.18 2,440 -0.55(-1.79%)
Apr 09, 2012 30.73 30.73 30.73 30.73 1,000 -0.32(-1.03%)
Apr 05, 2012 31.05 31.05 31.05 31.05 161 -0.07(-0.22%)
Apr 04, 2012 31.25 31.25 31.11 31.12 742 -0.29(-0.93%)
Apr 03, 2012 31.69 31.69 31.41 31.41 1,500 -0.10(-0.31%)
Apr 02, 2012 31.38 31.51 31.21 31.51 12,350 +0.27(+0.86%)
Mar 30, 2012 31.24 31.24 31.24 31.24 159 +0.03(+0.10%)
Mar 29, 2012 31.00 31.21 31.00 31.21 1,726 +0.09(+0.30%)
Mar 28, 2012 31.07 31.26 31.06 31.12 3,500 -0.29(-0.94%)
Mar 27, 2012 31.50 31.54 31.41 31.41 3,694 +0.09(+0.29%)
Mar 26, 2012 31.32 31.32 31.32 31.32 769 +0.12(+0.38%)
Mar 23, 2012 30.87 31.20 30.87 31.20 985 +0.13(+0.42%)
Mar 22, 2012 31.09 31.10 30.97 31.07 1,926 -0.08(-0.26%)
Mar 21, 2012 31.16 31.16 31.15 31.15 572 -0.17(-0.54%)
Mar 20, 2012 31.23 31.32 31.23 31.32 400 -0.18(-0.57%)
Mar 19, 2012 31.39 31.50 31.33 31.50 1,093 +0.30(+0.96%)
Mar 16, 2012 31.20 31.20 31.20 31.20 275 -0.10(-0.32%)
Mar 15, 2012 31.08 31.30 31.08 31.30 1,134 +0.18(+0.58%)
Mar 14, 2012 31.21 31.21 31.03 31.12 2,458 -0.06(-0.19%)
Mar 13, 2012 30.71 31.18 30.65 31.18 1,597 +0.63(+2.06%)
Mar 12, 2012 30.60 30.60 30.50 30.55 1,408 -0.05(-0.16%)
Mar 09, 2012 30.51 30.65 30.51 30.60 800 +0.16(+0.53%)
Mar 08, 2012 30.44 30.44 30.13 30.44 1,051 +0.30(+1.00%)
Mar 07, 2012 29.94 30.19 29.94 30.14 2,485 +0.20(+0.67%)
Mar 06, 2012 29.83 29.94 29.74 29.94 3,850 -0.66(-2.16%)
Mar 05, 2012 30.60 30.60 30.60 30.60 720 +0.14(+0.46%)
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