WREI - Wilshire US REIT ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201747.4447.4747.4247.4747.47728
Oct 17, 201747.2747.7247.2747.6347.632,600
Oct 16, 201747.3547.3547.3547.3547.35-
Oct 13, 201747.3547.3547.3547.3547.35-
Oct 12, 201747.2647.3547.2647.3547.353,500
Oct 11, 201746.8447.1946.8447.1947.191,600
Oct 10, 201746.8347.0746.8347.0747.07400
Oct 09, 201746.8147.0346.8147.0347.03300
Oct 06, 201746.8746.8746.8746.8746.87-
Oct 05, 201746.8746.8746.8746.8746.87300
Oct 04, 201746.6346.6346.4246.6046.601,500
Oct 03, 201746.4246.7246.4246.7146.71600
Oct 02, 201746.4346.8346.4346.8346.83900
Sep 29, 201746.4446.4446.4446.4446.44-
Sep 28, 201745.9146.4445.9146.4446.44600
Sep 27, 201746.1246.1245.9846.1246.121,000
Sep 26, 201746.9246.9246.9246.9246.92500
Sep 26, 20170.403 Dividend
Sep 25, 201747.0547.0547.0547.0546.65-
Sep 22, 201746.9247.0546.9247.0546.65300
Sep 21, 201747.0547.3447.0547.2346.831,200
Sep 20, 201747.0047.4047.0047.4046.991,500
Sep 19, 201747.4847.4947.1647.2546.851,200
Sep 18, 201747.6347.6847.3447.6847.27800
Sep 15, 201747.6048.0847.6047.8847.471,200
Sep 14, 201747.9547.9547.6547.6547.24500
Sep 13, 201747.3647.3647.1947.3346.921,700
Sep 12, 201747.7247.8247.4847.6247.211,300
Sep 11, 201747.5947.5947.5947.5947.18400
Sep 08, 201747.5247.5247.5247.5247.11400
Sep 07, 201747.3947.3947.3947.3946.98-
Sep 06, 201747.3947.3947.3947.3946.98200
Sep 05, 201747.3947.3947.3947.3946.98-
Sep 01, 201746.9047.3946.9047.3946.98400
Aug 31, 201746.5346.5346.5346.5346.13-
Aug 30, 201746.5346.5346.5346.5346.13-
Aug 29, 201746.8546.8546.5346.5346.13300
Aug 28, 201746.7746.7746.7746.7746.37-
Aug 25, 201747.1247.1246.7746.7746.37500
Aug 24, 201747.6247.6247.6247.6247.21200
Aug 23, 201747.3147.3146.7646.7646.36200
Aug 22, 201746.5546.5546.5546.5546.15-
Aug 21, 201746.5546.5546.5546.5546.15200
Aug 18, 201745.9846.0545.9846.0545.66700
Aug 17, 201746.9846.9846.5446.7246.321,800
Aug 16, 201746.9446.9546.9446.9546.551,400
Aug 15, 201746.4146.4146.3946.3945.99400
Aug 14, 201745.7945.7945.7945.7945.40-
Aug 11, 201746.3546.3545.7945.7945.409,200
Aug 10, 201746.6246.7646.3846.7646.362,100
Aug 09, 201746.8546.8546.7346.7546.352,100
Aug 08, 201747.1947.1947.1947.1946.79600
Aug 07, 201747.0947.3647.0947.3646.95900
Aug 04, 201747.0847.0847.0847.0846.68-
Aug 03, 201747.0847.0847.0847.0846.68200
Aug 02, 201747.8047.8047.8047.8047.39100
Aug 01, 201747.5347.8047.5347.8047.3914,400
Jul 31, 201747.2347.2347.2347.2346.83200
Jul 28, 201747.2347.2347.2347.2346.83-
Jul 27, 201747.2247.3347.2047.2346.833,000
Jul 26, 201747.4347.6447.4347.6447.23600
Jul 25, 201746.7247.1346.7146.7946.391,400
Jul 24, 201747.0447.0447.0247.0246.62600
Jul 21, 201747.1347.1347.1347.1346.7325,300
Jul 20, 201747.3047.3047.3047.3046.89-
Jul 19, 201746.8447.5346.8447.3046.892,100
Jul 18, 201747.1947.2147.0547.1546.751,100
Jul 17, 201746.8547.3546.8547.3546.94600
Jul 14, 201746.1046.9446.1046.9446.541,000
Jul 13, 201746.0846.0846.0846.0845.69400
Jul 12, 201746.6346.6346.1746.4946.092,200
Jul 11, 201745.4145.6145.3045.4245.035,700
Jul 10, 201745.9645.9645.8145.8145.42900
Jul 07, 201745.9246.3945.9246.0645.67900
Jul 06, 201746.8946.8946.8946.8946.49-
Jul 05, 201747.1447.1446.8946.8946.49300
Jul 03, 201747.3347.3347.1547.2846.88700
Jun 30, 201747.0447.0447.0447.0446.64300
Jun 29, 201746.8947.0446.8947.0446.64500
Jun 28, 201747.3047.3047.3047.3046.89200
Jun 27, 201747.9047.9047.2747.6047.192,000
Jun 26, 201747.8247.8247.8247.8247.41400
Jun 26, 20170.406 Dividend
Jun 23, 201747.8348.0247.8348.0247.21600
Jun 22, 201747.4047.8147.4047.7246.9111,100
Jun 21, 201747.5947.5947.4547.5946.78700
Jun 20, 201747.6847.6947.4947.5246.713,300
Jun 19, 201747.5747.8647.5747.7846.97800
Jun 16, 201747.8747.8747.8747.8747.06-
Jun 15, 201747.8747.8747.8747.8747.06-
Jun 14, 201747.9547.9547.8747.8747.06400
Jun 13, 201747.3347.5647.2947.5646.752,900
Jun 12, 201747.0647.4647.0647.0746.2713,400
Jun 09, 201746.7746.7746.7746.7745.98400
Jun 08, 201746.5046.5046.5046.5045.7124,300
Jun 07, 201746.4046.4046.4046.4045.61-
Jun 06, 201746.4046.4046.4046.4045.611,400
Jun 05, 201746.8146.8146.8146.8146.02300
Jun 02, 201746.7746.8746.6446.8246.031,600
Jun 01, 201746.2346.2846.2346.2845.50200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...