UK markets close in 1 hour 9 minutes

Wilshire 5000 Index Instl (WINDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.07-0.09 (-0.29%)
As of 08:06AM EDT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2024------
28 Jun 202431.0731.0731.0731.0731.07-
27 Jun 202431.1631.1631.1631.1631.16-
26 Jun 202431.1131.1131.1131.1131.11-
25 Jun 202431.0731.0731.0731.0731.07-
24 Jun 202430.9830.9830.9830.9830.98-
21 Jun 202431.0431.0431.0431.0431.04-
20 Jun 202431.0731.0731.0731.0731.07-
18 Jun 202431.1531.1531.1531.1531.15-
17 Jun 202431.0831.0831.0831.0831.08-
14 Jun 202430.8530.8530.8530.8530.85-
13 Jun 202430.8930.8930.8930.8930.89-
12 Jun 202430.8730.8730.8730.8730.87-
11 Jun 202430.5930.5930.5930.5930.59-
10 Jun 202430.5230.5230.5230.5230.52-
07 Jun 202430.4430.4430.4430.4430.44-
06 Jun 202430.4930.4930.4930.4930.49-
05 Jun 202430.5130.5130.5130.5130.51-
04 Jun 202430.1530.1530.1530.1530.15-
03 Jun 202430.1530.1530.1530.1530.15-
31 May 202430.1430.1430.1430.1430.14-
30 May 202429.9229.9229.9229.9229.92-
29 May 202430.0630.0630.0630.0630.06-
28 May 202430.2930.2930.2930.2930.29-
24 May 202430.3030.3030.3030.3030.30-
23 May 202430.0930.0930.0930.0930.09-
22 May 202430.3430.3430.3430.3430.34-
21 May 202430.4430.4430.4430.4430.44-
20 May 202430.3930.3930.3930.3930.39-
17 May 202430.3530.3530.3530.3530.35-
16 May 202430.3130.3130.3130.3130.31-
15 May 202430.3930.3930.3930.3930.39-
14 May 202430.0430.0430.0430.0430.04-
13 May 202429.8829.8829.8829.8829.88-
10 May 202429.8829.8829.8829.8829.88-
09 May 202429.8529.8529.8529.8529.85-
08 May 202429.6829.6829.6829.6829.68-
07 May 202429.7029.7029.7029.7029.70-
06 May 202429.6729.6729.6729.6729.67-
03 May 202429.3629.3629.3629.3629.36-
02 May 202429.0129.0129.0129.0129.01-
01 May 202428.7328.7328.7328.7328.73-
30 Apr 202428.8128.8128.8128.8128.81-
29 Apr 202429.2829.2829.2829.2829.28-
26 Apr 202429.1829.1829.1829.1829.18-
25 Apr 202428.9028.9028.9028.9028.90-
24 Apr 202429.0429.0429.0429.0429.04-
23 Apr 202429.0329.0329.0329.0329.03-
22 Apr 202428.6728.6728.6728.6728.67-
19 Apr 202428.4328.4328.4328.4328.43-
18 Apr 202428.6428.6428.6428.6428.64-
17 Apr 202428.6928.6928.6928.6928.69-
16 Apr 202428.8628.8628.8628.8628.86-
15 Apr 202428.9428.9428.9428.9428.94-
12 Apr 202429.3029.3029.3029.3029.30-
11 Apr 202429.7429.7429.7429.7429.74-
10 Apr 202429.5329.5329.5329.5329.53-
09 Apr 202429.8429.8429.8429.8429.84-
08 Apr 202429.8029.8029.8029.8029.80-
05 Apr 202429.7929.7929.7929.7929.79-
04 Apr 202429.4829.4829.4829.4829.48-
03 Apr 202429.8329.8329.8329.8329.83-
02 Apr 202429.7829.7829.7829.7829.78-
01 Apr 202430.0230.0230.0230.0230.02-
28 Mar 202430.1130.1130.1130.1130.11-
27 Mar 202430.0730.0730.0730.0730.07-
26 Mar 202429.7829.7829.7829.7829.78-
25 Mar 202429.8629.8629.8629.8629.86-
22 Mar 202429.9329.9329.9329.9329.93-
21 Mar 202430.0030.0030.0030.0030.00-
20 Mar 202429.8929.8929.8929.8929.89-
19 Mar 202429.6029.6029.6029.6029.60-
18 Mar 202429.4329.4329.4329.4329.43-
15 Mar 202429.2829.2829.2829.2829.28-
14 Mar 202429.4429.4429.4429.4429.44-
13 Mar 202429.5629.5629.5629.5629.56-
12 Mar 202429.6029.6029.6029.6029.60-
11 Mar 202429.3229.3229.3229.3229.32-
08 Mar 202429.3729.3729.3729.3729.37-
07 Mar 202429.5429.5429.5429.5429.54-
06 Mar 202429.2529.2529.2529.2529.25-
05 Mar 202429.0929.0929.0929.0929.09-
04 Mar 202429.3929.3929.3929.3929.39-
01 Mar 202429.4129.4129.4129.4129.41-
29 Feb 202429.1929.1929.1929.1929.19-
28 Feb 202429.0329.0329.0329.0329.03-
27 Feb 202429.0829.0829.0829.0829.08-
26 Feb 202429.0029.0029.0029.0029.00-
23 Feb 202429.0829.0829.0829.0829.08-
22 Feb 202429.0729.0729.0729.0729.07-
21 Feb 202428.5128.5128.5128.5128.51-
20 Feb 202428.5028.5028.5028.5028.50-
16 Feb 202428.6928.6928.6928.6928.69-
15 Feb 202428.8328.8328.8328.8328.83-
14 Feb 202428.6228.6228.6228.6228.62-
13 Feb 202428.3128.3128.3128.3128.31-
12 Feb 202428.7528.7528.7528.7528.75-
09 Feb 202428.7428.7428.7428.7428.74-
08 Feb 202428.5628.5628.5628.5628.56-
07 Feb 202428.5028.5028.5028.5028.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...