New Zealand markets closed

Wilshire 5000 Index Invmt (WFIVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.38+0.14 (+0.45%)
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202431.3831.3831.3831.3831.38-
02 Jul 202431.2431.2431.2431.2431.24-
01 Jul 202431.0631.0631.0631.0631.06-
28 Jun 202431.0131.0131.0131.0131.01-
27 Jun 202431.1031.1031.1031.1031.10-
26 Jun 202431.0531.0531.0531.0531.05-
25 Jun 202431.0131.0131.0131.0131.01-
24 Jun 202430.9230.9230.9230.9230.92-
21 Jun 202430.9830.9830.9830.9830.98-
20 Jun 202431.0131.0131.0131.0131.01-
18 Jun 202431.0931.0931.0931.0931.09-
17 Jun 202431.0231.0231.0231.0231.02-
14 Jun 202430.7930.7930.7930.7930.79-
13 Jun 202430.8330.8330.8330.8330.83-
12 Jun 202430.8130.8130.8130.8130.81-
11 Jun 202430.5330.5330.5330.5330.53-
10 Jun 202430.4630.4630.4630.4630.46-
07 Jun 202430.3830.3830.3830.3830.38-
06 Jun 202430.4430.4430.4430.4430.44-
05 Jun 202430.4530.4530.4530.4530.45-
04 Jun 202430.0930.0930.0930.0930.09-
03 Jun 202430.1030.1030.1030.1030.10-
31 May 202430.0830.0830.0830.0830.08-
30 May 202429.8729.8729.8729.8729.87-
29 May 202430.0030.0030.0030.0030.00-
28 May 202430.2330.2330.2330.2330.23-
24 May 202430.2530.2530.2530.2530.25-
23 May 202430.0330.0330.0330.0330.03-
22 May 202430.2830.2830.2830.2830.28-
21 May 202430.3830.3830.3830.3830.38-
20 May 202430.3330.3330.3330.3330.33-
17 May 202430.2930.2930.2930.2930.29-
16 May 202430.2630.2630.2630.2630.26-
15 May 202430.3430.3430.3430.3430.34-
14 May 202429.9929.9929.9929.9929.99-
13 May 202429.8329.8329.8329.8329.83-
10 May 202429.8329.8329.8329.8329.83-
09 May 202429.8029.8029.8029.8029.80-
08 May 202429.6329.6329.6329.6329.63-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...