Breaking News

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Wilshire 5000 Total Market Full Cap (W5000)

NYSE Arca

Add to/Remove from a Portfolio Add to Portfolio

43,288.24 +268.53 +0.62%

09/04 - Closed. Currency in USD ( Disclaimer )

Type: Index

Market: United States

Volume: -
Open: 43,019.71
Day's Range: 42,970.81 - 43,290.38

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
Forum

Overview
Historical Data

Wilshire 5000 Total Market Full Cap Historical Data

Get free historical data for Wilshire 5000 Total Market Full Cap. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Apr 09, 2021	43,288.24	43,019.71	43,290.38	42,970.81	-	0.62%
Apr 08, 2021	43,019.71	42,778.86	43,019.72	42,778.86	-	0.56%
Apr 07, 2021	42,778.86	42,815.63	42,879.38	42,681.14	-	-0.09%
Apr 06, 2021	42,815.63	42,805.80	42,961.11	42,742.79	-	0.02%
Apr 05, 2021	42,805.80	42,280.97	42,839.74	42,280.97	-	1.24%
Apr 01, 2021	42,280.97	41,741.87	42,286.26	41,741.87	-	1.29%
Mar 31, 2021	41,741.87	41,500.55	41,964.56	41,500.55	-	0.58%
Mar 30, 2021	41,500.55	41,521.44	41,593.25	41,258.25	-	-0.05%
Mar 29, 2021	41,521.44	41,720.15	41,720.15	41,278.44	-	-0.48%
Mar 26, 2021	41,720.15	41,067.19	41,737.81	41,067.19	-	1.59%
Mar 25, 2021	41,067.19	40,794.17	41,172.81	40,352.80	-	0.67%
Mar 24, 2021	40,794.17	41,192.85	41,513.87	40,794.08	-	-0.97%
Mar 23, 2021	41,192.85	41,670.69	41,670.69	41,098.74	-	-1.15%
Mar 22, 2021	41,670.69	41,443.12	41,844.53	41,443.12	-	0.55%
Mar 19, 2021	41,443.12	41,373.34	41,601.98	41,083.92	-	0.17%
Mar 18, 2021	41,373.34	42,154.70	42,154.70	41,315.84	-	-1.85%
Mar 17, 2021	42,154.70	42,013.83	42,265.61	41,666.53	-	0.34%
Mar 16, 2021	42,013.83	42,198.01	42,276.26	41,876.93	-	-0.44%
Mar 15, 2021	42,198.01	41,900.34	42,202.37	41,711.44	-	0.71%
Mar 12, 2021	41,900.34	41,844.99	42,263.83	41,541.02	-	0.13%
Mar 11, 2021	41,844.99	41,275.40	42,004.94	41,275.40	-	1.38%

Highest: 43,290.38

Lowest: 40,352.80

Difference: 2,937.58

Average: 41,958.40

Change %: 4.88

My Sentiments

What is your sentiment on Wilshire 5000 Total Market Full Cap?

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

Wilshire 5000 Total Market Full Cap Discussions

Write your thoughts about Wilshire 5000 Total Market Full Cap

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Mark Huinker Mar 18, 2019 7:35PM ET

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

All time high at 30,560.54, so we are -1,238 points, or 4.05% down.

0 0

Report

Zoran Kovac Aug 15, 2017 8:17AM ET

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Top x2

0 2

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="200940569">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.akamaized.net/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="200940569" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="200940569">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.akamaized.net/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="200940569">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
						<a href="javascript:void(0);" id="commentFlag_{commentID}">
							<span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
						</a>
					</div>
				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.akamaized.net/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.akamaized.net/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.akamaized.net/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

More Categories

1D1W1M6M1Y5YMax

US 30 Futures	33,642.0	+252.0	+0.75%
US 500 Futures	4,113.88	+24.88	+0.61%
Dow Jones	33,800.60	+297.03	+0.89%
S&P 500	4,128.80	+31.63	+0.77%
Nasdaq	13,900.19	+70.88	+0.51%
S&P 500 VIX	16.69	-0.26	-1.53%
Dollar Index	92.180	+0.111	+0.12%

Crude Oil WTI	59.34	-0.26	-0.44%
Brent Oil	63.01	-0.19	-0.30%
Natural Gas	2.521	-0.001	-0.04%
Gold	1,744.60	-13.60	-0.77%
Silver	25.315	-0.270	-1.06%
Copper	4.0470	-0.0475	-1.16%
US Soybeans	1,402.88	-12.12	-0.86%

SPDR S&P 500	411.49	+2.97	+0.73%
iShares Russell 2000	222.59	+0.03	+0.01%
Invesco QQQ Trust	337.11	+2.03	+0.61%
Direxion Daily Junior Gold Miners Bull 2X Shares	91.20	-0.62	-0.68%
iShares Silver	23.41	-0.21	-0.89%
ProShares Ultra VIX Short-Term Futures	4.85	-0.01	-0.21%
ProShares UltraPro QQQ	107.27	+1.91	+1.81%

Apple	133.00	+2.63	+2.02%
Alphabet A	2,270.67	+20.24	+0.90%
Tesla	677.02	-6.78	-0.99%
Amazon.com	3,372.20	+72.90	+2.21%
Netflix	555.31	+0.73	+0.13%
Facebook	312.46	-0.56	-0.18%
Bank of America	39.99	+0.29	+0.73%

More Categories

Timeframe

Apple

133.00

+2.63 +2.02%

Summary

Strong Buy

Moving Averages:

Buy 12

Sell 0

Indicators:

Buy 8

Sell 0

EUR/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

GBP/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

USD/JPY

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

AUD/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

USD/CAD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/JPY

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/CHF

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Gold

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Silver

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Copper

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Crude Oil WTI

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Brent Oil

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Natural Gas

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US Coffee C

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Dow Jones

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nasdaq 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

DAX

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

FTSE 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

CAC 40

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nikkei 225

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ETH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BCH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

IOTA/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

LTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

XRP/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/EUR

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

DASH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple

133.00

+2.63 +2.02%

Summary

Strong Buy

Moving Averages:

Buy 12

Sell 0

Indicators:

Buy 8

Sell 0

Alphabet A

2,270.67

+20.24 +0.90%

Summary

Strong Buy

Moving Averages:

Buy 12

Sell 0

Indicators:

Buy 10

Sell 0

Tesla

677.02

-6.78 -0.99%

Summary

Strong Buy

Moving Averages:

Buy 9

Sell 3

Indicators:

Buy 9

Sell 0

Amazon.com

3,372.20

+72.90 +2.21%

Summary

Strong Buy

Moving Averages:

Buy 12

Sell 0

Indicators:

Buy 8

Sell 0

Facebook

312.46

-0.56 -0.18%

Summary

Strong Buy

Moving Averages:

Buy 12

Sell 0

Indicators:

Buy 8

Sell 0

NVIDIA

576.00

+3.32 +0.58%

Summary

Strong Buy

Moving Averages:

Buy 12

Sell 0

Indicators:

Buy 8

Sell 0

Alibaba ADR

223.31

-4.93 -2.16%

Summary

Strong Buy

Moving Averages:

Buy 8

Sell 4

Indicators:

Buy 8

Sell 0

U.S. 2Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 5Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 10Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 30Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Euro Bund

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US 10Y T-Note

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Japan Govt. Bond

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

UK Gilt

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR DJIA

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 1000 Growth

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 2000

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Invesco QQQ Trust

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort S&P500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort QQQ

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple	133.00	Strong Buy
Alphabet A	2,270.67	Strong Buy
Tesla	677.02	Strong Buy
Amazon.com	3,372.20	Strong Buy
Facebook	312.46	Strong Buy
NVIDIA	576.00	Strong Buy
Alibaba ADR	223.31	Strong Buy

		Dow Jones
		Nasdaq 100
		S&P 500
		DAX
		FTSE 100
		CAC 40
		Nikkei 225

		Gold
		Silver
		Copper
		Crude Oil WTI
		Brent Oil
		Natural Gas
		US Coffee C

		EUR/USD
		GBP/USD
		USD/JPY
		AUD/USD
		USD/CAD
		EUR/JPY
		EUR/CHF

Recent Quotes

	Name	Price	Chg.	Chg. %
	Wilshire 5000 Tot.	43,288.24	+268.53	+0.62%

Market Movers

Name	Last	Chg. %	Vol.
AAPL	133.00	+2.02%	106.69M
MSFT	255.85	+1.03%	24.33M
TSLA	677.02	-0.99%	21.44M
BABA	223.31	-2.16%	19.76M
FB	312.46	-0.18%	15.99M
SQ	261.65	+1.27%	14.97M
AMZN	3,372.20	+2.21%	4.34M

Name	Last	Chg. %	Vol.
PVH	110.50	+5.68%	1.71M
MRNA	140.92	+5.26%	9.92M
HOG	42.05	+3.60%	2.22M
TPR	44.93	+3.60%	3.21M
M	16.73	+3.46%	14.25M
CI	246.10	+3.29%	1.65M
GPS	32.44	+3.28%	6.99M

Name	Last	Chg. %	Vol.
PTON	118.60	-4.06%	6.75M
HP	25.82	-4.01%	1.00M
TCOM	37.21	-3.48%	3.99M
NKTR	18.63	-3.17%	836.08K
BIDU	219.67	-3.13%	7.44M
TAP	50.00	-3.06%	2.17M
CAG	36.19	-2.98%	5.04M