Nasdaq - Delayed Quote USD

Wilshire Large Company Value Invmt (DTLVX)

20.95 +0.09 (+0.43%)
At close: 6:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 20.86 20.86 20.86 20.86 20.86 -
Apr 17, 2024 20.87 20.87 20.87 20.87 20.87 -
Apr 16, 2024 20.94 20.94 20.94 20.94 20.94 -
Apr 15, 2024 21.06 21.06 21.06 21.06 21.06 -
Apr 12, 2024 21.22 21.22 21.22 21.22 21.22 -
Apr 11, 2024 21.54 21.54 21.54 21.54 21.54 -
Apr 10, 2024 21.55 21.55 21.55 21.55 21.55 -
Apr 9, 2024 21.85 21.85 21.85 21.85 21.85 -
Apr 8, 2024 21.84 21.84 21.84 21.84 21.84 -
Apr 5, 2024 21.83 21.83 21.83 21.83 21.83 -
Apr 4, 2024 21.65 21.65 21.65 21.65 21.65 -
Apr 3, 2024 21.88 21.88 21.88 21.88 21.88 -
Apr 2, 2024 21.83 21.83 21.83 21.83 21.83 -
Apr 1, 2024 22.00 22.00 22.00 22.00 22.00 -
Mar 28, 2024 22.00 22.00 22.00 22.00 22.00 -
Mar 27, 2024 22.00 22.00 22.00 22.00 22.00 -
Mar 26, 2024 21.72 21.72 21.72 21.72 21.72 -
Mar 25, 2024 21.73 21.73 21.73 21.73 21.73 -
Mar 22, 2024 21.75 21.75 21.75 21.75 21.75 -
Mar 21, 2024 21.88 21.88 21.88 21.88 21.88 -
Mar 20, 2024 21.70 21.70 21.70 21.70 21.70 -
Mar 19, 2024 21.47 21.47 21.47 21.47 21.47 -
Mar 18, 2024 21.34 21.34 21.34 21.34 21.34 -
Mar 15, 2024 21.30 21.30 21.30 21.30 21.30 -
Mar 14, 2024 21.30 21.30 21.30 21.30 21.30 -
Mar 13, 2024 21.37 21.37 21.37 21.37 21.37 -
Mar 12, 2024 21.37 21.37 21.37 21.37 21.37 -
Mar 11, 2024 21.28 21.28 21.28 21.28 21.28 -
Mar 8, 2024 21.24 21.24 21.24 21.24 21.24 -
Mar 7, 2024 21.27 21.27 21.27 21.27 21.27 -
Mar 6, 2024 21.13 21.13 21.13 21.13 21.13 -
Mar 5, 2024 21.00 21.00 21.00 21.00 21.00 -
Mar 4, 2024 21.09 21.09 21.09 21.09 21.09 -
Mar 1, 2024 20.93 20.93 20.93 20.93 20.93 -
Feb 29, 2024 20.93 20.93 20.93 20.93 20.93 -
Feb 28, 2024 20.84 20.84 20.84 20.84 20.84 -
Feb 27, 2024 20.84 20.84 20.84 20.84 20.84 -
Feb 26, 2024 20.77 20.77 20.77 20.77 20.77 -
Feb 23, 2024 20.84 20.84 20.84 20.84 20.84 -
Feb 22, 2024 20.77 20.77 20.77 20.77 20.77 -
Feb 21, 2024 20.55 20.55 20.55 20.55 20.55 -
Feb 20, 2024 20.48 20.48 20.48 20.48 20.48 -
Feb 16, 2024 20.53 20.53 20.53 20.53 20.53 -
Feb 15, 2024 20.61 20.61 20.61 20.61 20.61 -
Feb 14, 2024 20.36 20.36 20.36 20.36 20.36 -
Feb 13, 2024 20.15 20.15 20.15 20.15 20.15 -
Feb 12, 2024 20.51 20.51 20.51 20.51 20.51 -
Feb 9, 2024 20.40 20.40 20.40 20.40 20.40 -
Feb 8, 2024 20.35 20.35 20.35 20.35 20.35 -
Feb 7, 2024 20.31 20.31 20.31 20.31 20.31 -
Feb 6, 2024 20.23 20.23 20.23 20.23 20.23 -
Feb 5, 2024 20.14 20.14 20.14 20.14 20.14 -
Feb 2, 2024 20.30 20.30 20.30 20.30 20.30 -
Feb 1, 2024 20.31 20.31 20.31 20.31 20.31 -
Jan 31, 2024 20.15 20.15 20.15 20.15 20.15 -
Jan 30, 2024 20.42 20.42 20.42 20.42 20.42 -
Jan 29, 2024 20.34 20.34 20.34 20.34 20.34 -
Jan 26, 2024 20.22 20.22 20.22 20.22 20.22 -
Jan 25, 2024 20.18 20.18 20.18 20.18 20.18 -
Jan 24, 2024 20.02 20.02 20.02 20.02 20.02 -
Jan 23, 2024 20.05 20.05 20.05 20.05 20.05 -
Jan 22, 2024 20.03 20.03 20.03 20.03 20.03 -
Jan 19, 2024 19.72 19.72 19.72 19.72 19.72 -
Jan 18, 2024 19.72 19.72 19.72 19.72 19.72 -
Jan 17, 2024 19.64 19.64 19.64 19.64 19.64 -
Jan 16, 2024 19.77 19.77 19.77 19.77 19.77 -
Jan 12, 2024 19.92 19.92 19.92 19.92 19.92 -
Jan 11, 2024 19.92 19.92 19.92 19.92 19.92 -
Jan 10, 2024 19.96 19.96 19.96 19.96 19.96 -
Jan 9, 2024 19.94 19.94 19.94 19.94 19.94 -
Jan 8, 2024 20.06 20.06 20.06 20.06 20.06 -
Jan 5, 2024 19.91 19.91 19.91 19.91 19.91 -
Jan 4, 2024 19.85 19.85 19.85 19.85 19.85 -
Jan 3, 2024 19.89 19.89 19.89 19.89 19.89 -
Jan 2, 2024 20.10 20.10 20.10 20.10 20.10 -
Dec 29, 2023 20.12 20.12 20.12 20.12 20.12 -
Dec 28, 2023 20.19 20.19 20.19 20.19 20.19 -
Dec 27, 2023 0.12 Dividend
Dec 27, 2023 20.19 20.19 20.19 20.19 20.19 -
Dec 26, 2023 20.29 20.29 20.29 20.29 20.18 -
Dec 22, 2023 20.16 20.16 20.16 20.16 20.05 -
Dec 21, 2023 20.10 20.10 20.10 20.10 19.99 -
Dec 20, 2023 19.88 19.88 19.88 19.88 19.77 -
Dec 19, 2023 20.20 20.20 20.20 20.20 20.09 -
Dec 18, 2023 20.04 20.04 20.04 20.04 19.93 -
Dec 15, 2023 20.00 20.00 20.00 20.00 19.89 -
Dec 14, 2023 20.11 20.11 20.11 20.11 20.00 -
Dec 13, 2023 0.00 Dividend
Dec 13, 2023 19.84 19.84 19.84 19.84 19.73 -
Dec 13, 2023 0.44 Capital Gains
Dec 12, 2023 19.95 19.95 19.95 19.95 19.40 -
Dec 11, 2023 19.94 19.94 19.94 19.94 19.39 -
Dec 8, 2023 19.79 19.79 19.79 19.79 19.24 -
Dec 7, 2023 19.68 19.68 19.68 19.68 19.13 -
Dec 6, 2023 19.59 19.59 19.59 19.59 19.05 -
Dec 5, 2023 19.64 19.64 19.64 19.64 19.10 -
Dec 4, 2023 19.78 19.78 19.78 19.78 19.23 -
Dec 1, 2023 19.80 19.80 19.80 19.80 19.25 -
Nov 30, 2023 19.59 19.59 19.59 19.59 19.05 -
Nov 29, 2023 19.43 19.43 19.43 19.43 18.89 -
Nov 28, 2023 19.35 19.35 19.35 19.35 18.81 -
Nov 27, 2023 19.39 19.39 19.39 19.39 18.85 -
Nov 24, 2023 19.44 19.44 19.44 19.44 18.90 -
Nov 22, 2023 19.36 19.36 19.36 19.36 18.82 -
Nov 21, 2023 19.29 19.29 19.29 19.29 18.75 -
Nov 20, 2023 19.31 19.31 19.31 19.31 18.77 -
Nov 17, 2023 19.23 19.23 19.23 19.23 18.70 -
Nov 16, 2023 19.11 19.11 19.11 19.11 18.58 -
Nov 15, 2023 19.17 19.17 19.17 19.17 18.64 -
Nov 14, 2023 19.14 19.14 19.14 19.14 18.61 -
Nov 13, 2023 18.70 18.70 18.70 18.70 18.18 -
Nov 10, 2023 18.70 18.70 18.70 18.70 18.18 -
Nov 9, 2023 18.46 18.46 18.46 18.46 17.95 -
Nov 8, 2023 18.59 18.59 18.59 18.59 18.07 -
Nov 7, 2023 18.65 18.65 18.65 18.65 18.13 -
Nov 6, 2023 18.72 18.72 18.72 18.72 18.20 -
Nov 3, 2023 18.80 18.80 18.80 18.80 18.28 -
Nov 2, 2023 18.55 18.55 18.55 18.55 18.04 -
Nov 1, 2023 18.19 18.19 18.19 18.19 17.69 -
Oct 31, 2023 18.07 18.07 18.07 18.07 17.57 -
Oct 30, 2023 17.91 17.91 17.91 17.91 17.41 -
Oct 27, 2023 17.73 17.73 17.73 17.73 17.24 -
Oct 26, 2023 17.95 17.95 17.95 17.95 17.45 -
Oct 25, 2023 18.01 18.01 18.01 18.01 17.51 -
Oct 24, 2023 18.18 18.18 18.18 18.18 17.68 -
Oct 23, 2023 18.08 18.08 18.08 18.08 17.58 -
Oct 20, 2023 18.21 18.21 18.21 18.21 17.70 -
Oct 19, 2023 18.44 18.44 18.44 18.44 17.93 -
Oct 18, 2023 18.62 18.62 18.62 18.62 18.10 -
Oct 17, 2023 18.90 18.90 18.90 18.90 18.38 -
Oct 16, 2023 18.81 18.81 18.81 18.81 18.29 -
Oct 13, 2023 18.62 18.62 18.62 18.62 18.10 -
Oct 12, 2023 18.62 18.62 18.62 18.62 18.10 -
Oct 11, 2023 18.80 18.80 18.80 18.80 18.28 -
Oct 10, 2023 18.77 18.77 18.77 18.77 18.25 -
Oct 9, 2023 18.64 18.64 18.64 18.64 18.12 -
Oct 6, 2023 18.49 18.49 18.49 18.49 17.98 -
Oct 5, 2023 18.32 18.32 18.32 18.32 17.81 -
Oct 4, 2023 18.34 18.34 18.34 18.34 17.83 -
Oct 3, 2023 18.30 18.30 18.30 18.30 17.79 -
Oct 2, 2023 18.52 18.52 18.52 18.52 18.01 -
Sep 29, 2023 18.70 18.70 18.70 18.70 18.18 -
Sep 28, 2023 18.81 18.81 18.81 18.81 18.29 -
Sep 27, 2023 18.70 18.70 18.70 18.70 18.18 -
Sep 26, 2023 18.64 18.64 18.64 18.64 18.12 -
Sep 25, 2023 18.91 18.91 18.91 18.91 18.39 -
Sep 22, 2023 18.84 18.84 18.84 18.84 18.32 -
Sep 21, 2023 18.90 18.90 18.90 18.90 18.38 -
Sep 20, 2023 19.19 19.19 19.19 19.19 18.66 -
Sep 19, 2023 19.30 19.30 19.30 19.30 18.76 -
Sep 18, 2023 19.34 19.34 19.34 19.34 18.80 -
Sep 15, 2023 19.32 19.32 19.32 19.32 18.78 -
Sep 14, 2023 19.49 19.49 19.49 19.49 18.95 -
Sep 13, 2023 19.28 19.28 19.28 19.28 18.75 -
Sep 12, 2023 19.36 19.36 19.36 19.36 18.82 -
Sep 11, 2023 19.34 19.34 19.34 19.34 18.80 -
Sep 8, 2023 19.28 19.28 19.28 19.28 18.75 -
Sep 7, 2023 19.27 19.27 19.27 19.27 18.74 -
Sep 6, 2023 19.33 19.33 19.33 19.33 18.79 -
Sep 5, 2023 19.37 19.37 19.37 19.37 18.83 -
Sep 1, 2023 19.56 19.56 19.56 19.56 19.02 -
Aug 31, 2023 19.46 19.46 19.46 19.46 18.92 -
Aug 30, 2023 19.51 19.51 19.51 19.51 18.97 -
Aug 29, 2023 19.46 19.46 19.46 19.46 18.92 -
Aug 28, 2023 19.25 19.25 19.25 19.25 18.72 -
Aug 25, 2023 19.11 19.11 19.11 19.11 18.58 -
Aug 24, 2023 19.01 19.01 19.01 19.01 18.48 -
Aug 23, 2023 19.18 19.18 19.18 19.18 18.65 -
Aug 22, 2023 19.02 19.02 19.02 19.02 18.49 -
Aug 21, 2023 19.11 19.11 19.11 19.11 18.58 -
Aug 18, 2023 19.10 19.10 19.10 19.10 18.57 -
Aug 17, 2023 19.08 19.08 19.08 19.08 18.55 -
Aug 16, 2023 19.23 19.23 19.23 19.23 18.70 -
Aug 15, 2023 19.37 19.37 19.37 19.37 18.83 -
Aug 14, 2023 19.63 19.63 19.63 19.63 19.09 -
Aug 11, 2023 19.63 19.63 19.63 19.63 19.09 -
Aug 10, 2023 19.61 19.61 19.61 19.61 19.07 -
Aug 9, 2023 19.63 19.63 19.63 19.63 19.09 -
Aug 8, 2023 19.71 19.71 19.71 19.71 19.16 -
Aug 7, 2023 19.83 19.83 19.83 19.83 19.28 -
Aug 4, 2023 19.64 19.64 19.64 19.64 19.10 -
Aug 3, 2023 19.69 19.69 19.69 19.69 19.14 -
Aug 2, 2023 19.73 19.73 19.73 19.73 19.18 -
Aug 1, 2023 19.93 19.93 19.93 19.93 19.38 -
Jul 31, 2023 19.99 19.99 19.99 19.99 19.44 -
Jul 28, 2023 19.91 19.91 19.91 19.91 19.36 -
Jul 27, 2023 19.83 19.83 19.83 19.83 19.28 -
Jul 26, 2023 19.96 19.96 19.96 19.96 19.41 -
Jul 25, 2023 19.90 19.90 19.90 19.90 19.35 -
Jul 24, 2023 19.89 19.89 19.89 19.89 19.34 -
Jul 21, 2023 19.81 19.81 19.81 19.81 19.26 -
Jul 20, 2023 19.80 19.80 19.80 19.80 19.25 -
Jul 19, 2023 19.77 19.77 19.77 19.77 19.22 -
Jul 18, 2023 19.68 19.68 19.68 19.68 19.13 -
Jul 17, 2023 19.50 19.50 19.50 19.50 18.96 -
Jul 14, 2023 19.44 19.44 19.44 19.44 18.90 -
Jul 13, 2023 19.61 19.61 19.61 19.61 19.07 -
Jul 12, 2023 19.48 19.48 19.48 19.48 18.94 -
Jul 11, 2023 19.37 19.37 19.37 19.37 18.83 -
Jul 10, 2023 19.17 19.17 19.17 19.17 18.64 -
Jul 7, 2023 18.98 18.98 18.98 18.98 18.45 -
Jul 6, 2023 18.98 18.98 18.98 18.98 18.45 -
Jul 5, 2023 19.17 19.17 19.17 19.17 18.64 -
Jul 3, 2023 19.27 19.27 19.27 19.27 18.74 -
Jun 30, 2023 19.23 19.23 19.23 19.23 18.70 -
Jun 29, 2023 19.06 19.06 19.06 19.06 18.53 -
Jun 28, 2023 18.89 18.89 18.89 18.89 18.37 -
Jun 27, 2023 18.90 18.90 18.90 18.90 18.38 -
Jun 26, 2023 18.70 18.70 18.70 18.70 18.18 -
Jun 23, 2023 18.66 18.66 18.66 18.66 18.14 -
Jun 22, 2023 18.79 18.79 18.79 18.79 18.27 -
Jun 21, 2023 18.86 18.86 18.86 18.86 18.34 -
Jun 20, 2023 18.88 18.88 18.88 18.88 18.36 -
Jun 16, 2023 19.06 19.06 19.06 19.06 18.53 -
Jun 15, 2023 19.11 19.11 19.11 19.11 18.58 -
Jun 14, 2023 18.85 18.85 18.85 18.85 18.33 -
Jun 13, 2023 18.93 18.93 18.93 18.93 18.40 -
Jun 12, 2023 18.77 18.77 18.77 18.77 18.25 -
Jun 9, 2023 18.69 18.69 18.69 18.69 18.17 -
Jun 8, 2023 18.70 18.70 18.70 18.70 18.18 -
Jun 7, 2023 18.68 18.68 18.68 18.68 18.16 -
Jun 6, 2023 18.57 18.57 18.57 18.57 18.05 -
Jun 5, 2023 18.44 18.44 18.44 18.44 17.93 -
Jun 2, 2023 18.52 18.52 18.52 18.52 18.01 -
Jun 1, 2023 18.15 18.15 18.15 18.15 17.65 -
May 31, 2023 17.96 17.96 17.96 17.96 17.46 -
May 30, 2023 18.12 18.12 18.12 18.12 17.62 -
May 26, 2023 18.17 18.17 18.17 18.17 17.67 -
May 25, 2023 17.99 17.99 17.99 17.99 17.49 -
May 24, 2023 18.00 18.00 18.00 18.00 17.50 -
May 23, 2023 18.36 18.36 18.36 18.36 17.85 -
May 22, 2023 18.36 18.36 18.36 18.36 17.85 -
May 19, 2023 18.34 18.34 18.34 18.34 17.83 -
May 18, 2023 18.37 18.37 18.37 18.37 17.86 -
May 17, 2023 18.23 18.23 18.23 18.23 17.72 -
May 16, 2023 17.97 17.97 17.97 17.97 17.47 -
May 15, 2023 18.19 18.19 18.19 18.19 17.69 -
May 12, 2023 18.07 18.07 18.07 18.07 17.57 -
May 11, 2023 18.09 18.09 18.09 18.09 17.59 -
May 10, 2023 18.16 18.16 18.16 18.16 17.66 -
May 9, 2023 18.17 18.17 18.17 18.17 17.67 -
May 8, 2023 18.25 18.25 18.25 18.25 17.74 -
May 5, 2023 18.24 18.24 18.24 18.24 17.73 -
May 4, 2023 17.92 17.92 17.92 17.92 17.42 -
May 3, 2023 18.11 18.11 18.11 18.11 17.61 -
May 2, 2023 18.24 18.24 18.24 18.24 17.73 -
May 1, 2023 18.51 18.51 18.51 18.51 18.00 -
Apr 28, 2023 18.52 18.52 18.52 18.52 18.01 -
Apr 27, 2023 18.35 18.35 18.35 18.35 17.84 -
Apr 26, 2023 18.03 18.03 18.03 18.03 17.53 -
Apr 25, 2023 18.19 18.19 18.19 18.19 17.69 -
Apr 24, 2023 18.50 18.50 18.50 18.50 17.99 -
Apr 21, 2023 18.45 18.45 18.45 18.45 17.94 -
Apr 20, 2023 18.47 18.47 18.47 18.47 17.96 -

Related Tickers