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, 201932.8033.0732.7532.7532.754,000
Feb 19, 201932.7632.9332.7632.9332.93400
Feb 15, 201932.4932.7832.4932.7832.783,400
Feb 14, 201932.3232.3232.1332.3132.313,300
Feb 13, 201932.0032.2432.0032.2432.241,000
Feb 12, 201931.9532.0031.9532.0032.00700
Feb 11, 201931.1631.7631.1631.7331.733,700
Feb 08, 201931.3331.6031.3331.4831.481,900
Feb 07, 201931.7031.7031.2431.5131.5110,900
Feb 06, 201931.5031.7931.5031.7631.76700
Feb 05, 201931.7831.9331.5831.8031.8013,900
Feb 04, 201931.6831.7231.5731.6431.641,700
Feb 01, 201931.8031.8131.3831.4031.40600
Jan 31, 201931.0031.3031.0031.3031.301,400
Jan 30, 201930.8230.9030.8230.9030.90500
Jan 29, 201930.5230.7030.4930.4930.492,700
Jan 28, 201930.3930.6930.3930.6930.691,000
Jan 25, 201930.5630.8530.5630.8430.841,200
Jan 24, 201930.3930.5430.3230.4930.491,900
Jan 23, 201930.4330.5630.4330.4930.491,700
Jan 22, 201930.6730.6730.6330.6330.63500
Jan 18, 201930.9830.9930.7630.7630.76600
Jan 17, 201930.0530.8130.0530.8130.812,000
Jan 16, 201930.7030.7030.7030.7030.70500
Jan 15, 201930.7030.7030.7030.7030.70100
Jan 14, 201930.2430.5630.2430.5630.561,300
Jan 11, 201930.7130.7130.6330.6330.63200
Jan 10, 201929.7330.6629.7330.6630.661,100
Jan 09, 201930.8030.8030.2730.2930.294,000
Jan 08, 201930.1730.3130.1630.3030.301,300
Jan 07, 201929.6230.0529.6230.0530.053,700
Jan 04, 201928.6529.5628.6529.5629.5692,600
Jan 03, 201928.5529.0428.2728.7228.722,000
Jan 02, 201928.3728.9027.6228.9028.902,800
Dec 31, 201828.0728.4327.8227.8227.824,400
Dec 28, 201827.4928.1527.4827.5927.597,700
Dec 27, 201827.3027.3527.1727.2127.214,700
Dec 26, 201826.7727.3426.7727.3427.342,200
Dec 24, 201826.2226.8026.2226.5926.597,100
Dec 24, 20180.425 Dividend
Dec 21, 201827.8827.9327.0527.2126.786,900
Dec 20, 201828.3928.4628.1828.1827.742,600
Dec 19, 201828.9329.3728.9328.9728.525,200
Dec 18, 201830.2530.2529.2729.2828.823,100
Dec 17, 201830.0730.3129.6229.6229.161,700
Dec 14, 201830.4930.6330.1030.3529.881,800
Dec 13, 201831.0531.0530.7530.7530.271,600
Dec 12, 201831.2731.6131.2531.2530.761,600
Dec 11, 201831.2031.2030.7231.0030.522,200
Dec 10, 201831.0331.3531.0331.1930.70700
Dec 07, 201831.3431.5331.3431.3930.901,600
Dec 06, 201832.0232.0231.3331.8231.326,700
Dec 04, 201832.3032.3031.7131.7131.211,700
Dec 03, 201833.0033.0033.0033.0032.48200
Nov 30, 201832.9632.9632.9632.9632.45600
Nov 29, 201832.5132.5132.4232.4331.921,900
Nov 28, 201832.4332.4332.3832.4131.90400
Nov 27, 201831.8732.0831.7931.9331.432,600
Nov 26, 201832.4532.4532.3432.4431.931,000
Nov 23, 201832.8832.8832.3832.3831.87400
Nov 21, 201832.1532.1532.1532.1531.65200
Nov 20, 201832.6132.6132.0132.0131.51600
Nov 19, 201832.6932.6932.6132.6132.10700
Nov 16, 201832.9032.9032.7932.7932.281,200
Nov 15, 201832.8932.8932.8932.8932.38400
Nov 14, 201832.6132.6132.6132.6132.101,000
Nov 13, 201833.5433.5433.1733.1732.65500
Nov 12, 201834.0034.0033.3033.3032.781,000
Nov 09, 201834.7534.7534.7534.7534.21700
Nov 08, 201834.7734.7834.7734.7734.23600
Nov 07, 201834.2034.3034.2034.3033.761,400
Nov 06, 201833.8733.8733.8733.8733.34500
Nov 05, 201834.1434.4534.1434.4533.911,200
Nov 02, 201833.7233.8633.6433.7433.2131,300
Nov 01, 201833.4933.6033.4933.6033.082,100
Oct 31, 201834.5434.5433.1133.1132.594,200
Oct 30, 201833.2333.2332.8932.8932.381,100
Oct 29, 201832.9033.0832.7832.7832.274,800
Oct 26, 201832.3833.3532.3832.8332.323,100
Oct 25, 201832.0233.3032.0233.1632.644,800
Oct 24, 201831.7233.7131.7133.7033.171,900
Oct 23, 201833.9333.9333.2233.5533.031,100
Oct 22, 201833.7234.6733.5233.5633.044,700
Oct 19, 201835.2235.2234.6134.6134.071,600
Oct 18, 201835.6035.6035.6035.6035.04-
Oct 17, 201835.6035.6035.6035.6035.041,000
Oct 16, 201835.7335.7334.8434.8434.30300
Oct 15, 201834.3634.8234.2934.3533.812,200
Oct 12, 201834.2134.2534.2134.2533.72700
Oct 11, 201836.2836.2834.9334.9334.383,100
Oct 10, 201835.4335.7735.0935.2034.653,200
Oct 09, 201836.1136.5736.1136.2835.712,900
Oct 08, 201836.0536.0535.6235.9635.401,200
Oct 05, 201836.2436.5136.2436.5135.941,500
Oct 04, 201837.0637.0636.5136.5135.94900
Oct 03, 201837.5937.5936.4636.4635.894,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...