WMCR - Invesco Wilshire Micro-Cap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 201932.7532.7532.7532.7532.75-
Feb 25, 201932.7532.7532.7532.7532.75-
Feb 22, 201932.7532.7532.7532.7532.75-
Feb 21, 201932.7532.7532.7532.7532.75-
Feb 20, 201932.8033.0732.7532.7532.753,969
Feb 19, 201932.7632.9332.7632.9332.93419
Feb 15, 201932.4932.7832.4932.7832.783,410
Feb 14, 201932.3232.3232.1332.3132.313,278
Feb 13, 201932.0032.2432.0032.2432.24989
Feb 12, 201931.9532.0031.9532.0032.00684
Feb 11, 201931.1631.7631.1631.7331.733,673
Feb 08, 201931.3331.6031.3331.4831.481,858
Feb 07, 201931.7031.7031.2431.5131.5110,852
Feb 06, 201931.5031.7931.5031.7631.76691
Feb 05, 201931.7831.9331.5831.8031.8013,876
Feb 04, 201931.6831.7231.5731.6431.641,705
Feb 01, 201931.8031.8131.3831.4031.40600
Jan 31, 201931.0031.3031.0031.3031.301,353
Jan 30, 201930.8230.9030.8230.9030.90506
Jan 29, 201930.5230.7030.4930.4930.492,613
Jan 28, 201930.3930.6930.3930.6930.691,028
Jan 25, 201930.5630.8530.5630.8430.841,239
Jan 24, 201930.3930.5430.3230.4930.491,854
Jan 23, 201930.4330.5630.4330.4930.491,723
Jan 22, 201930.6730.6730.6330.6330.63458
Jan 18, 201930.9830.9930.7630.7630.76619
Jan 17, 201930.0530.8130.0530.8130.812,017
Jan 16, 201930.7030.7030.7030.7030.70483
Jan 15, 201930.7030.7030.7030.7030.7044
Jan 14, 201930.2430.5630.2430.5630.561,327
Jan 11, 201930.7130.7130.6330.6330.63210
Jan 10, 201929.7330.6629.7330.6630.661,129
Jan 09, 201930.8030.8030.2730.2930.293,963
Jan 08, 201930.1730.3130.1630.3030.301,347
Jan 07, 201929.6230.0529.6230.0530.053,743
Jan 04, 201928.6529.5628.6529.5629.5692,624
Jan 03, 201928.5529.0428.2728.7228.721,980
Jan 02, 201928.3728.9027.6228.9028.902,829
Dec 31, 201828.0728.4327.8227.8227.824,400
Dec 28, 201827.4928.1527.4827.5927.597,724
Dec 27, 201827.3027.3527.1727.2127.214,694
Dec 26, 201826.7727.3426.7727.3427.342,321
Dec 24, 201826.2226.8026.2226.5926.597,063
Dec 24, 20180.425 Dividend
Dec 21, 201827.8827.9327.0527.2126.796,902
Dec 20, 201828.3928.4628.1828.1827.742,632
Dec 19, 201828.9329.3728.9328.9728.525,190
Dec 18, 201830.2530.2529.2629.2828.823,133
Dec 17, 201830.0730.3129.6229.6229.161,672
Dec 14, 201830.4930.6330.1030.3529.881,840
Dec 13, 201831.0531.0530.7530.7530.271,593
Dec 12, 201831.2731.6131.2531.2530.761,603
Dec 11, 201831.2031.2030.7231.0030.522,238
Dec 10, 201831.0331.3531.0331.1930.71651
Dec 07, 201831.3431.5331.3431.3930.901,628
Dec 06, 201832.0232.0231.3331.8231.326,688
Dec 04, 201832.3032.3031.7131.7131.211,732
Dec 03, 201833.0033.0033.0033.0032.48200
Nov 30, 201832.9632.9632.9632.9632.45611
Nov 29, 201832.5132.5132.4232.4331.921,893
Nov 28, 201832.4332.4332.3832.4131.90448
Nov 27, 201831.8732.0831.7931.9331.432,609
Nov 26, 201832.4532.4532.3432.4431.931,002
Nov 23, 201832.8832.8832.3832.3831.87415
Nov 21, 201832.1532.1532.1532.1531.64239
Nov 20, 201832.6132.6132.0132.0131.51614
Nov 19, 201832.6932.6932.6132.6132.10719
Nov 16, 201832.9032.9032.7932.7932.281,231
Nov 15, 201832.8932.8932.8932.8932.38416
Nov 14, 201832.6132.6132.6132.6132.101,032
Nov 13, 201833.5433.5433.1733.1732.65484
Nov 12, 201834.0034.0033.3033.3032.781,007
Nov 09, 201834.7534.7534.7534.7534.21680
Nov 08, 201834.7734.7834.7734.7734.23603
Nov 07, 201834.2034.3034.2034.3033.771,397
Nov 06, 201833.8733.8733.8733.8733.34527
Nov 05, 201834.1434.4534.1434.4533.911,186
Nov 02, 201833.7233.8633.6433.7433.2131,299
Nov 01, 201833.4933.6033.4933.6033.082,101
Oct 31, 201834.5434.5433.1133.1132.594,213
Oct 30, 201833.2333.2332.8932.8932.381,125
Oct 29, 201832.9033.0832.7832.7832.274,824
Oct 26, 201832.3833.3532.3832.8332.323,086
Oct 25, 201832.0233.3032.0233.1632.644,821
Oct 24, 201831.7233.7131.7133.7033.171,873
Oct 23, 201833.9333.9333.2233.5533.021,070
Oct 22, 201833.7234.6733.5233.5633.044,700
Oct 19, 201835.2235.2234.6134.6134.071,570
Oct 18, 201835.6035.6035.6035.6035.04-
Oct 17, 201835.6035.6035.6035.6035.041,044
Oct 16, 201835.7335.7334.8434.8434.30337
Oct 15, 201834.3634.8234.2934.3533.812,152
Oct 12, 201834.2134.2534.2134.2533.72662
Oct 11, 201836.2836.2834.9334.9334.383,135
Oct 10, 201835.4335.7735.0935.2034.653,246
Oct 09, 201836.1136.5736.1136.2835.722,898
Oct 08, 201836.0536.0535.6235.9635.401,214
Oct 05, 201836.2436.5136.2436.5135.941,467
Oct 04, 201837.0637.0636.5136.5135.94884
Oct 03, 201837.5937.5936.4636.4635.894,564
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...