Canada markets closed

Wilshire Small Company Value Instl (WSMVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.43+0.27 (+1.03%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202426.1626.1626.1626.1626.16-
May 01, 202425.7125.7125.7125.7125.71-
Apr 30, 202425.5125.5125.5125.5125.51-
Apr 29, 202426.0226.0226.0226.0226.02-
Apr 26, 202425.8625.8625.8625.8625.86-
Apr 25, 202425.7925.7925.7925.7925.79-
Apr 24, 202426.0826.0826.0826.0826.08-
Apr 23, 202426.1126.1126.1126.1126.11-
Apr 22, 202425.7125.7125.7125.7125.71-
Apr 19, 202425.5025.5025.5025.5025.50-
Apr 18, 202425.1725.1725.1725.1725.17-
Apr 17, 202425.1925.1925.1925.1925.19-
Apr 16, 202425.4025.4025.4025.4025.40-
Apr 15, 202425.5725.5725.5725.5725.57-
Apr 12, 202425.8325.8325.8325.8325.83-
Apr 11, 202426.2026.2026.2026.2026.20-
Apr 10, 202426.0926.0926.0926.0926.09-
Apr 09, 202426.8726.8726.8726.8726.87-
Apr 08, 202426.7826.7826.7826.7826.78-
Apr 05, 202426.6326.6326.6326.6326.63-
Apr 04, 202426.5226.5226.5226.5226.52-
Apr 03, 202426.7426.7426.7426.7426.74-
Apr 02, 202426.5926.5926.5926.5926.59-
Apr 01, 202426.9526.9526.9526.9526.95-
Mar 28, 202427.2027.2027.2027.2027.20-
Mar 27, 202427.0027.0027.0027.0027.00-
Mar 26, 202426.3926.3926.3926.3926.39-
Mar 25, 202426.4526.4526.4526.4526.45-
Mar 22, 202426.4126.4126.4126.4126.41-
Mar 21, 202426.7426.7426.7426.7426.74-
Mar 20, 202426.4826.4826.4826.4826.48-
Mar 19, 202425.9525.9525.9525.9525.95-
Mar 18, 202425.7125.7125.7125.7125.71-
Mar 15, 202425.8325.8325.8325.8325.83-
Mar 14, 202425.7025.7025.7025.7025.70-
Mar 13, 202426.1126.1126.1126.1126.11-
Mar 12, 202426.0626.0626.0626.0626.06-
Mar 11, 202426.1026.1026.1026.1026.10-
Mar 08, 202426.1826.1826.1826.1826.18-
Mar 07, 202426.1926.1926.1926.1926.19-
Mar 06, 202426.0526.0526.0526.0526.05-
Mar 05, 202425.9225.9225.9225.9225.92-
Mar 04, 202425.9325.9325.9325.9325.93-
Mar 01, 202426.0926.0926.0926.0926.09-
Feb 29, 202425.9725.9725.9725.9725.97-
Feb 28, 202425.7825.7825.7825.7825.78-
Feb 27, 202425.8825.8825.8825.8825.88-
Feb 26, 202425.7325.7325.7325.7325.73-
Feb 23, 202425.7725.7725.7725.7725.77-
Feb 22, 202425.6425.6425.6425.6425.64-
Feb 21, 202425.6025.6025.6025.6025.60-
Feb 20, 202425.6325.6325.6325.6325.63-
Feb 16, 202425.8725.8725.8725.8725.87-
Feb 15, 202426.1626.1626.1626.1626.16-
Feb 14, 202425.5425.5425.5425.5425.54-
Feb 13, 202425.0425.0425.0425.0425.04-
Feb 12, 202426.0726.0726.0726.0726.07-
Feb 09, 202425.6025.6025.6025.6025.60-
Feb 08, 202425.3425.3425.3425.3425.34-
Feb 07, 202425.0425.0425.0425.0425.04-
Feb 06, 202425.1225.1225.1225.1225.12-
Feb 05, 202425.0025.0025.0025.0025.00-
Feb 02, 202425.3725.3725.3725.3725.37-
Feb 01, 202425.5525.5525.5525.5525.55-
Jan 31, 202425.3825.3825.3825.3825.38-
Jan 30, 202426.0026.0026.0026.0026.00-
Jan 29, 202426.0826.0826.0826.0826.08-
Jan 26, 202425.7925.7925.7925.7925.79-
Jan 25, 202425.7925.7925.7925.7925.79-
Jan 24, 202425.6225.6225.6225.6225.62-
Jan 23, 202425.6825.6825.6825.6825.68-
Jan 22, 202425.8525.8525.8525.8525.85-
Jan 19, 202425.0525.0525.0525.0525.05-
Jan 18, 202425.0525.0525.0525.0525.05-
Jan 17, 202424.8924.8924.8924.8924.89-
Jan 16, 202425.0625.0625.0625.0625.06-
Jan 12, 202425.3525.3525.3525.3525.35-
Jan 11, 202425.4025.4025.4025.4025.40-
Jan 10, 202425.5325.5325.5325.5325.53-
Jan 09, 202425.4625.4625.4625.4625.46-
Jan 08, 202425.8225.8225.8225.8225.82-
Jan 05, 202425.5725.5725.5725.5725.57-
Jan 04, 202425.5825.5825.5825.5825.58-
Jan 03, 202425.5825.5825.5825.5825.58-
Jan 02, 202426.2226.2226.2226.2226.22-
Dec 29, 202326.3326.3326.3326.3326.33-
Dec 28, 202326.6626.6626.6626.6626.66-
Dec 27, 202326.7126.7126.7126.7126.71-
Dec 27, 20230.098 Dividend
Dec 26, 202326.7926.7926.7926.7926.69-
Dec 22, 202326.5026.5026.5026.5026.40-
Dec 21, 202326.3526.3526.3526.3526.25-
Dec 20, 202325.9925.9925.9925.9925.89-
Dec 19, 202326.3926.3926.3926.3926.29-
Dec 18, 202325.8725.8725.8725.8725.78-
Dec 15, 202325.8825.8825.8825.8825.79-
Dec 14, 202326.1426.1426.1426.1426.04-
Dec 13, 202325.3725.3725.3725.3725.28-
Dec 13, 20230 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...