WILSHIRE MICRO-CAP ETF $22.04

up +0.02


24/5/2013 04:24 PM  |  NYSEARCA : WMCR  |  Industries :
Type:

WMCR historical data

Date Open High Low Close Volume
5/24/2013 21.86 22.04 21.86 22.04 15
5/23/2013 21.75 22.02 21.61 22.02 40
5/22/2013 22.36 22.36 21.82 21.90 32
5/21/2013 22.40 22.40 22.08 22.08 18
5/20/2013 22.16 22.30 22.16 22.20 33
5/17/2013 22.13 22.20 22.08 22.13 105
5/16/2013 22.04 22.10 21.98 22.06 36
5/15/2013 22.06 22.09 21.94 21.94 51
5/14/2013 21.80 21.99 21.80 21.94 23
5/13/2013 21.73 21.80 21.73 21.77 14
5/10/2013 21.58 21.70 21.58 21.62 15
5/9/2013 21.69 21.72 21.45 21.59 26
5/8/2013 21.64 21.64 21.55 21.60 77
5/7/2013 21.59 21.59 21.49 21.51 43
5/6/2013 21.51 21.53 21.46 21.53 28
5/3/2013 21.44 21.44 21.29 21.29 32
5/2/2013 20.90 21.13 20.90 21.10 20
5/1/2013 21.05 21.05 20.64 20.79 14
4/30/2013 21.29 21.32 21.29 21.32 4
4/29/2013 21.11 21.27 21.11 21.23 47
4/26/2013 21.16 21.16 21.08 21.13 13
4/25/2013 21.07 21.32 21.07 21.32 29
4/24/2013 21.00 21.03 20.91 20.97 37
4/23/2013 20.79 20.93 20.79 20.88 28
4/22/2013 20.56 20.63 20.41 20.63 63
4/19/2013 20.41 20.61 20.40 20.59 41
4/18/2013 20.47 20.47 20.28 20.31 29
4/17/2013 20.70 20.70 20.37 20.41 21
4/16/2013 20.62 20.82 20.62 20.72 27
4/15/2013 21.19 21.19 20.37 20.42 45
4/12/2013 21.20 21.24 21.15 21.24 19
4/11/2013 21.29 21.37 21.27 21.27 45
4/10/2013 20.96 21.26 20.96 21.21 58
4/9/2013 20.95 20.99 20.88 20.91 25
4/8/2013 20.79 20.87 20.78 20.83 21
4/5/2013 20.74 20.82 20.66 20.70 26
4/4/2013 20.74 20.76 20.62 20.76 57
4/3/2013 21.03 21.03 20.72 20.79 55
4/2/2013 21.18 21.24 21.06 21.10 142
4/1/2013 21.36 21.36 20.98 20.98 57
3/28/2013 21.41 21.41 21.30 21.40 35
3/27/2013 21.08 21.28 21.08 21.28 35
3/26/2013 21.17 21.27 21.17 21.27 9
3/25/2013 21.30 21.35 21.15 21.15 38
3/22/2013 21.20 21.21 21.09 21.12 82
3/21/2013 21.01 21.19 20.86 21.05 50
3/20/2013 21.18 21.22 21.06 21.06 86
3/19/2013 21.18 21.18 20.99 21.04 35
3/18/2013 21.00 21.13 20.96 20.98 19
3/15/2013 21.07 21.18 21.05 21.06 15
3/14/2013 21.04 21.08 21.01 21.02 34
3/13/2013 20.96 20.97 20.87 20.96 83
3/12/2013 21.00 21.00 20.81 20.90 39
3/11/2013 20.89 20.90 20.89 20.90 7
3/8/2013 20.75 20.87 20.75 20.81 37
3/7/2013 20.53 20.72 20.53 20.69 14
3/6/2013 20.58 20.58 20.45 20.51 30
3/5/2013 20.48 20.50 20.40 20.49 36
3/4/2013 20.21 20.27 20.20 20.24 51
3/1/2013 20.06 20.23 20.06 20.22 23
2/28/2013 20.03 20.17 20.03 20.10 96
2/27/2013 20.06 20.17 19.98 20.11 92
2/26/2013 20.06 20.06 19.92 19.92 289
2/25/2013 20.41 20.46 19.99 20.00 225
2/22/2013 20.23 20.23 20.19 20.19 3
2/21/2013 20.04 20.17 20.00 20.06 83
2/20/2013 19.99 20.51 19.99 20.24 26
2/19/2013 20.49 20.52 20.44 20.44 39
2/15/2013 20.34 20.36 20.23 20.32 34
2/14/2013 20.13 20.30 20.13 20.27 46
2/13/2013 20.26 20.28 20.17 20.26 104
2/12/2013 20.15 20.27 20.12 20.25 44
2/11/2013 20.07 20.14 20.05 20.14 45
2/8/2013 20.11 20.15 20.02 20.15 145
2/7/2013 20.14 20.14 19.92 20.02 39
2/6/2013 20.05 20.13 20.00 20.13 62
2/5/2013 20.08 20.16 19.95 20.13 426
2/4/2013 20.05 20.05 19.89 19.93 29
2/1/2013 20.09 20.19 20.04 20.14 114
1/31/2013 19.86 19.91 19.73 19.80 64
1/30/2013 19.96 20.07 19.74 19.87 389
1/29/2013 19.89 20.05 19.89 20.03 7900
1/28/2013 19.71 19.86 19.71 19.84 23
1/25/2013 19.64 19.64 19.64 19.64 10
1/24/2013 19.58 19.58 19.58 19.58 4
1/23/2013 19.51 19.51 19.51 19.51 0
1/22/2013 19.52 19.52 19.51 19.51 3
1/18/2013 19.47 19.47 19.40 19.41 9
1/17/2013 19.34 19.35 19.33 19.33 5
1/16/2013 19.24 19.42 19.24 19.36 16
1/15/2013 19.21 19.40 19.21 19.32 33
1/14/2013 19.34 19.37 19.34 19.36 7
1/11/2013 19.31 19.31 19.31 19.31 0
1/10/2013 19.33 19.33 19.19 19.31 14
1/9/2013 19.14 19.29 19.14 19.22 65
1/8/2013 19.09 19.14 19.08 19.11 18
1/7/2013 19.16 19.17 19.11 19.14 37
1/4/2013 19.08 19.19 19.08 19.19 9
1/3/2013 18.89 18.89 18.89 18.89 6
1/2/2013 18.70 18.76 18.70 18.76 31
Marketplace
Trading Center