Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 5:20AM ET - U.S. Markets open in 4 hours and 10 minutes. Dow  1.27% Nasdaq  0.00%

Wilshire 5000 Index Inv (WFIVX)

On Dec 17: 9.55   0.11 (1.14%)

MORE ON WFIVX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 16-Mar-07 11.87 11.87 11.87 11.87 0 11.50 15-Mar-07 11.92 11.92 11.92 11.92 0 11.55 14-Mar-07 11.86 11.86 11.86 11.86 0 11.49 13-Mar-07 11.79 11.79 11.79 11.79 0 11.42 12-Mar-07 12.03 12.03 12.03 12.03 0 11.65 9-Mar-07 12.00 12.00 12.00 12.00 0 11.62 8-Mar-07 11.99 11.99 11.99 11.99 0 11.61 7-Mar-07 11.90 11.90 11.90 11.90 0 11.53 6-Mar-07 11.92 11.92 11.92 11.92 0 11.55 5-Mar-07 11.73 11.73 11.73 11.73 0 11.36 2-Mar-07 11.87 11.87 11.87 11.87 0 11.50 1-Mar-07 12.02 12.02 12.02 12.02 0 11.64 28-Feb-07 12.05 12.05 12.05 12.05 0 11.67 27-Feb-07 11.99 11.99 11.99 11.99 0 11.61 26-Feb-07 12.41 12.41 12.41 12.41 0 12.02 23-Feb-07 12.43 12.43 12.43 12.43 0 12.04 22-Feb-07 12.47 12.47 12.47 12.47 0 12.08 21-Feb-07 12.47 12.47 12.47 12.47 0 12.08 20-Feb-07 12.48 12.48 12.48 12.48 0 12.09 16-Feb-07 12.43 12.43 12.43 12.43 0 12.04 15-Feb-07 12.43 12.43 12.43 12.43 0 12.04 14-Feb-07 12.42 12.42 12.42 12.42 0 12.03 13-Feb-07 12.33 12.33 12.33 12.33 0 11.94 12-Feb-07 12.23 12.23 12.23 12.23 0 11.85 9-Feb-07 12.27 12.27 12.27 12.27 0 11.89 8-Feb-07 12.37 12.37 12.37 12.37 0 11.98 7-Feb-07 12.38 12.38 12.38 12.38 0 11.99 6-Feb-07 12.35 12.35 12.35 12.35 0 11.96 5-Feb-07 12.34 12.34 12.34 12.34 0 11.95 2-Feb-07 12.35 12.35 12.35 12.35 0 11.96 1-Feb-07 12.32 12.32 12.32 12.32 0 11.93 31-Jan-07 12.25 12.25 12.25 12.25 0 11.87 30-Jan-07 12.17 12.17 12.17 12.17 0 11.79 29-Jan-07 12.10 12.10 12.10 12.10 0 11.72 26-Jan-07 12.10 12.10 12.10 12.10 0 11.72 25-Jan-07 12.10 12.10 12.10 12.10 0 11.72 24-Jan-07 12.24 12.24 12.24 12.24 0 11.86 23-Jan-07 12.13 12.13 12.13 12.13 0 11.75 22-Jan-07 12.08 12.08 12.08 12.08 0 11.70 19-Jan-07 12.15 12.15 12.15 12.15 0 11.77 18-Jan-07 12.10 12.10 12.10 12.10 0 11.72 17-Jan-07 12.15 12.15 12.15 12.15 0 11.77 16-Jan-07 12.16 12.16 12.16 12.16 0 11.78 12-Jan-07 12.16 12.16 12.16 12.16 0 11.78 11-Jan-07 12.09 12.09 12.09 12.09 0 11.71 10-Jan-07 12.00 12.00 12.00 12.00 0 11.62 9-Jan-07 11.97 11.97 11.97 11.97 0 11.60 8-Jan-07 11.97 11.97 11.97 11.97 0 11.60 5-Jan-07 11.94 11.94 11.94 11.94 0 11.57 4-Jan-07 12.03 12.03 12.03 12.03 0 11.65 3-Jan-07 12.01 12.01 12.01 12.01 0 11.63 29-Dec-06 12.02 12.02 12.02 12.02 0 11.64 28-Dec-06 12.08 12.08 12.08 12.08 0 11.70 27-Dec-06 12.10 12.10 12.10 12.10 0 11.72 26-Dec-06 12.00 12.00 12.00 12.00 0 11.62 22-Dec-06 11.95 11.95 11.95 11.95 0 11.58 21-Dec-06 12.01 12.01 12.01 12.01 0 11.63 21-Dec-06 $ 0.101 Dividend 20-Dec-06 12.16 12.16 12.16 12.16 0 11.68 19-Dec-06 12.17 12.17 12.17 12.17 0 11.69 18-Dec-06 12.14 12.14 12.14 12.14 0 11.66 15-Dec-06 12.20 12.20 12.20 12.20 0 11.72 14-Dec-06 12.18 12.18 12.18 12.18 0 11.70 13-Dec-06 12.09 12.09 12.09 12.09 0 11.61 12-Dec-06 12.08 12.08 12.08 12.08 0 11.60 11-Dec-06 12.09 12.09 12.09 12.09 0 11.61 8-Dec-06 12.07 12.07 12.07 12.07 0 11.59 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions