U.S. Markets close in 1 hr 6 mins

Wilshire Micro-Cap ETF (WMCR)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.96+0.22 (+0.72%)
As of 1:29PM EDT. Market open.
People also watch
WREIFDMPZIRZGEWRS
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201730.8330.9630.8330.9630.961,187
Jun 21, 201730.9230.9230.7430.7430.74100
Jun 20, 201731.1331.1330.9730.9930.993,500
Jun 19, 201730.7631.0830.7631.0431.042,400
Jun 16, 201730.7530.7530.7430.7430.741,100
Jun 15, 201730.8530.9330.8330.8630.86800
Jun 14, 201731.1031.1030.9730.9730.972,200
Jun 13, 201731.1331.2531.1331.2531.251,700
Jun 12, 201731.2231.2231.0931.1231.123,400
Jun 09, 201730.8031.1830.8031.1231.1217,200
Jun 08, 201730.5830.5830.5830.5830.58-
Jun 07, 201730.6230.6230.5630.5830.58700
Jun 06, 201730.7830.7830.5530.5730.571,200
Jun 05, 201731.0431.0431.0431.0431.04-
Jun 02, 201730.9531.0430.9531.0431.04800
Jun 01, 201730.4530.8330.4530.8330.832,100
May 31, 201730.3130.3130.1030.2330.232,000
May 30, 201730.4330.4330.3530.3530.35900
May 26, 201730.5030.5030.4130.4630.468,300
May 25, 201730.6330.6330.5830.5830.581,000
May 24, 201730.4330.4330.4330.4330.43-
May 23, 201730.4330.4330.4330.4330.43-
May 22, 201730.5330.5330.4330.4330.43600
May 19, 201730.4030.4030.1830.3030.302,500
May 18, 201730.2230.2330.0830.0830.081,000
May 17, 201730.0930.0930.0930.0930.091,000
May 16, 201730.7130.8030.7130.8030.80600
May 15, 201730.7330.7830.7230.7230.72800
May 12, 201730.6230.6230.5730.6230.62800
May 11, 201730.6030.6530.6030.6530.652,000
May 10, 201730.8830.8830.8530.8530.851,900
May 09, 201730.9530.9530.8230.8230.82900
May 08, 201730.8530.8530.6430.7230.726,600
May 05, 201730.4730.5530.4730.5530.55900
May 04, 201730.5830.5830.3630.3630.366,300
May 03, 201730.6230.6230.6030.6030.60600
May 02, 201730.9430.9430.5730.6630.664,300
May 01, 201730.6430.7530.6030.7030.701,100
Apr 28, 201730.8631.0330.8130.8330.831,600
Apr 27, 201731.0731.1631.0731.1331.134,700
Apr 26, 201730.9831.2530.9831.2031.203,500
Apr 25, 201730.9130.9130.8330.8330.831,200
Apr 24, 201730.4330.5130.4330.5130.51400
Apr 21, 201730.1830.2130.1330.1830.181,300
Apr 20, 201730.1730.1730.1730.1730.17200
Apr 19, 201729.8830.0529.8829.9629.961,200
Apr 18, 201729.8729.9029.7929.9029.902,800
Apr 17, 201729.6429.8829.6429.8329.8321,600
Apr 13, 201729.6829.7929.6829.7229.722,100
Apr 12, 201730.0030.0029.8929.9029.902,000
Apr 11, 201729.7729.7729.7729.7729.77300
Apr 10, 201730.1030.1030.0130.0130.01600
Apr 07, 201729.7429.9729.7429.9629.966,700
Apr 06, 201729.5729.7829.5429.7829.78900
Apr 05, 201729.9929.9929.9929.9929.99300
Apr 04, 201729.9529.9829.7929.8229.822,000
Apr 03, 201730.0830.0830.0030.0830.081,800
Mar 31, 201730.0730.0730.0730.0730.07-
Mar 30, 201729.9430.0729.9430.0730.071,900
Mar 29, 201729.8529.8529.8529.8529.851,400
Mar 28, 201729.6029.6629.5229.6029.606,900
Mar 27, 201728.9429.3828.9429.3829.381,200
Mar 24, 201729.5429.5429.2529.2629.262,200
Mar 23, 201729.0029.3129.0029.2429.24800
Mar 22, 201729.3929.3928.9228.9428.944,900
Mar 21, 201729.6529.6529.3329.3329.331,900
Mar 20, 201729.9729.9729.9729.9729.97900
Mar 17, 201729.8130.0829.7930.0830.081,200
Mar 16, 201729.8129.9129.7829.9129.912,600
Mar 15, 201729.4629.7729.4629.7729.772,000
Mar 14, 201729.4429.4529.2529.4329.436,000
Mar 13, 201729.2429.6629.2229.6229.622,900
Mar 10, 201729.5129.5129.5129.5129.51-
Mar 09, 201729.7029.7329.5129.5129.51800
Mar 08, 201729.7329.7329.5029.5029.50900
Mar 07, 201729.7329.8429.7329.8429.842,000
Mar 06, 201729.8029.9029.7729.9029.907,600
Mar 03, 201730.1030.1029.9929.9929.991,600
Mar 02, 201730.2830.2830.2530.2530.25300
Mar 01, 201730.4630.4630.1730.3330.336,400
Feb 28, 201730.0430.1230.0030.0030.001,200
Feb 27, 201730.1630.3430.0230.2130.213,900
Feb 24, 201729.9430.0329.6830.0330.033,700
Feb 23, 201730.2530.2530.2530.2530.25-
Feb 22, 201730.2530.2630.1930.2530.252,200
Feb 21, 201730.4530.4530.2530.2530.252,400
Feb 17, 201730.0830.2430.0830.2430.242,000
Feb 16, 201730.2830.2830.1430.1530.151,800
Feb 15, 201730.2230.2230.0930.1930.1911,500
Feb 14, 201730.1130.1130.0930.1030.103,400
Feb 13, 201730.0830.2530.0530.0830.083,700
Feb 10, 201729.9729.9929.8929.9729.972,000
Feb 09, 201729.4429.8529.4429.8529.854,500
Feb 08, 201729.5829.5829.3829.3829.381,800
Feb 07, 201729.7629.7629.5529.6429.6410,300
Feb 06, 201729.6729.7929.6729.7229.721,200
Feb 03, 201729.5729.8629.5729.8629.865,600
Feb 02, 201729.5329.5329.4329.4329.43400
Feb 01, 201729.5429.5629.4329.4329.431,100
Jan 31, 201729.3129.3729.2829.2829.282,600
*Close price adjusted for dividends and splits.
Loading more data...