Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 30, 2009, 4:44AM ET - U.S. Markets open in 4 hours and 46 minutes. Dow  0.02% Nasdaq  0.00%

Wilshire Small Company Value Instl (WSMVX)

On Dec 29: 13.66   0.11 (0.80%)

MORE ON WSMVX

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* 29-Dec-09 13.66 13.66 13.66 13.66 0 13.66 28-Dec-09 13.77 13.77 13.77 13.77 0 13.77 24-Dec-09 13.80 13.80 13.80 13.80 0 13.80 23-Dec-09 13.73 13.73 13.73 13.73 0 13.73 22-Dec-09 13.55 13.55 13.55 13.55 0 13.55 21-Dec-09 13.45 13.45 13.45 13.45 0 13.45 18-Dec-09 13.28 13.28 13.28 13.28 0 13.28 17-Dec-09 13.11 13.11 13.11 13.11 0 13.11 16-Dec-09 13.24 13.24 13.24 13.24 0 13.24 15-Dec-09 13.11 13.11 13.11 13.11 0 13.11 14-Dec-09 13.21 13.21 13.21 13.21 0 13.21 11-Dec-09 13.01 13.01 13.01 13.01 0 13.01 10-Dec-09 12.86 12.86 12.86 12.86 0 12.86 9-Dec-09 12.93 12.93 12.93 12.93 0 12.93 8-Dec-09 12.93 12.93 12.93 12.93 0 12.93 7-Dec-09 13.04 13.04 13.04 13.04 0 13.04 4-Dec-09 13.00 13.00 13.00 13.00 0 13.00 3-Dec-09 12.69 12.69 12.69 12.69 0 12.69 2-Dec-09 12.91 12.91 12.91 12.91 0 12.91 1-Dec-09 12.79 12.79 12.79 12.79 0 12.79 30-Nov-09 12.61 12.61 12.61 12.61 0 12.61 27-Nov-09 12.52 12.52 12.52 12.52 0 12.52 25-Nov-09 12.86 12.86 12.86 12.86 0 12.86 24-Nov-09 12.85 12.85 12.85 12.85 0 12.85 23-Nov-09 12.91 12.91 12.91 12.91 0 12.91 20-Nov-09 12.66 12.66 12.66 12.66 0 12.66 19-Nov-09 12.65 12.65 12.65 12.65 0 12.65 18-Nov-09 12.94 12.94 12.94 12.94 0 12.94 17-Nov-09 12.99 12.99 12.99 12.99 0 12.99 16-Nov-09 12.97 12.97 12.97 12.97 0 12.97 13-Nov-09 12.62 12.62 12.62 12.62 0 12.62 12-Nov-09 12.51 12.51 12.51 12.51 0 12.51 11-Nov-09 12.76 12.76 12.76 12.76 0 12.76 10-Nov-09 12.65 12.65 12.65 12.65 0 12.65 9-Nov-09 12.77 12.77 12.77 12.77 0 12.77 6-Nov-09 12.50 12.50 12.50 12.50 0 12.50 5-Nov-09 12.53 12.53 12.53 12.53 0 12.53 4-Nov-09 12.12 12.12 12.12 12.12 0 12.12 3-Nov-09 12.29 12.29 12.29 12.29 0 12.29 2-Nov-09 12.09 12.09 12.09 12.09 0 12.09 30-Oct-09 12.18 12.18 12.18 12.18 0 12.18 29-Oct-09 12.60 12.60 12.60 12.60 0 12.60 28-Oct-09 12.30 12.30 12.30 12.30 0 12.30 27-Oct-09 12.74 12.74 12.74 12.74 0 12.74 26-Oct-09 12.88 12.88 12.88 12.88 0 12.88 23-Oct-09 13.06 13.06 13.06 13.06 0 13.06 22-Oct-09 13.37 13.37 13.37 13.37 0 13.37 21-Oct-09 13.17 13.17 13.17 13.17 0 13.17 20-Oct-09 13.40 13.40 13.40 13.40 0 13.40 19-Oct-09 13.58 13.58 13.58 13.58 0 13.58 16-Oct-09 13.43 13.43 13.43 13.43 0 13.43 15-Oct-09 13.62 13.62 13.62 13.62 0 13.62 14-Oct-09 13.67 13.67 13.67 13.67 0 13.67 13-Oct-09 13.42 13.42 13.42 13.42 0 13.42 12-Oct-09 13.44 13.44 13.44 13.44 0 13.44 9-Oct-09 13.43 13.43 13.43 13.43 0 13.43 8-Oct-09 13.28 13.28 13.28 13.28 0 13.28 7-Oct-09 13.11 13.11 13.11 13.11 0 13.11 6-Oct-09 13.11 13.11 13.11 13.11 0 13.11 5-Oct-09 12.79 12.79 12.79 12.79 0 12.79 2-Oct-09 12.50 12.50 12.50 12.50 0 12.50 1-Oct-09 12.61 12.61 12.61 12.61 0 12.61 30-Sep-09 13.08 13.08 13.08 13.08 0 13.08 29-Sep-09 13.28 13.28 13.28 13.28 0 13.28 28-Sep-09 13.33 13.33 13.33 13.33 0 13.33 25-Sep-09 13.01 13.01 13.01 13.01 0 13.01 * 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