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      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 15, 2013 34.94 34.94 34.94 0 +0.24(+0.69%)
Mar 14, 2013 34.70 34.70 34.70 34.70 474 +0.11(+0.32%)
Mar 13, 2013 34.73 34.73 34.51 34.59 11,304 +0.04(+0.12%)
Mar 12, 2013 34.64 34.64 34.52 34.55 600 -0.14(-0.42%)
Mar 11, 2013 34.48 34.69 34.48 34.69 450 +0.19(+0.56%)
Mar 08, 2013 34.64 34.64 34.50 34.50 900 -0.03(-0.08%)
Mar 07, 2013 34.50 34.53 34.40 34.53 1,250 +0.13(+0.37%)
Mar 06, 2013 34.47 34.47 34.27 34.40 937 +0.13(+0.38%)
Mar 05, 2013 34.27 34.27 34.27 34.27 357 +0.30(+0.88%)
Mar 04, 2013 33.94 33.97 33.92 33.97 28,393 +0.25(+0.75%)
Mar 01, 2013 33.69 33.84 33.69 33.72 4,219 -0.15(-0.43%)
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%)
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 Six Financial
Postage Rates Bots go here