Wilshire 5000 Index Instl WINDX
38.91 USD -0.14 (-0.36%)
Regular-session close
Day range unavailable
32.65 52-week range 40.18
- YTD
- +11.14%
- 1 year
- +3.73%
WINDX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | -0.18 | -0.46% |
| Nov 11, 2026 | 39.23 | 39.23 | 39.23 | 39.23 | +0.49 | +1.26% |
| Nov 10, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | -0.14 | -0.36% |
| Nov 9, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | +0.92 | +2.42% |
| Nov 6, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | +0.13 | +0.34% |
| Nov 5, 2026 | 37.83 | 37.83 | 37.83 | 37.83 | -1.69 | -4.28% |
| Nov 4, 2026 | 39.52 | 39.52 | 39.52 | 39.52 | +0.59 | +1.52% |
| Nov 3, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | +0.14 | +0.36% |
| Nov 2, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | -0.16 | -0.41% |
| Oct 30, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | -0.70 | -1.77% |
| Oct 29, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | -0.09 | -0.23% |
| Oct 28, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | +0.11 | +0.28% |
| Oct 27, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | +0.24 | +0.61% |
| Oct 26, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | +0.26 | +0.66% |
| Oct 23, 2026 | 39.13 | 39.13 | 39.13 | 39.13 | -0.20 | -0.51% |
| Oct 22, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | -0.44 | -1.11% |
| Oct 21, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | +0.23 | +0.58% |
| Oct 20, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | +0.16 | +0.41% |
| Oct 19, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | +0.14 | +0.36% |
| Oct 16, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | -0.44 | -1.11% |
| Oct 15, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | +0.18 | +0.46% |
| Oct 14, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | -0.46 | -1.15% |
| Oct 13, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | -0.02 | -0.05% |
| Oct 12, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | -0.04 | -0.10% |
| Oct 9, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | +0.25 | +0.63% |
| Oct 8, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | -0.16 | -0.40% |
| Oct 7, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | -0.13 | -0.32% |
| Oct 6, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | +0.21 | +0.53% |
| Oct 5, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | +0.27 | +0.68% |
| Oct 2, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | +0.29 | +0.74% |
| Oct 1, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | +0.09 | +0.23% |
| Sep 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | -0.10 | -0.25% |
| Sep 29, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | -0.07 | -0.18% |
| Sep 28, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | -0.33 | -0.83% |
| Sep 25, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | +0.19 | +0.48% |
| Sep 24, 2026 | 39.51 | 39.51 | 39.51 | 39.51 | -0.02 | -0.05% |
| Sep 23, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | -0.32 | -0.80% |
| Sep 22, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | +0.02 | +0.05% |
| Sep 21, 2026 | 39.83 | 39.83 | 39.83 | 39.83 | +0.55 | +1.40% |
| Sep 18, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | +0.03 | +0.08% |
| Sep 17, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | +0.43 | +1.11% |
| Sep 16, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | -0.18 | -0.46% |
| Sep 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | -0.18 | -0.46% |
| Sep 14, 2026 | 39.18 | 39.18 | 39.18 | 39.18 | -0.18 | -0.46% |
| Sep 11, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | +0.33 | +0.85% |
| Sep 10, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | -0.25 | -0.64% |
| Sep 9, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | -0.21 | -0.53% |
| Sep 8, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | -0.24 | -0.60% |
| Sep 4, 2026 | 39.73 | 39.73 | 39.73 | 39.73 | -0.14 | -0.35% |
| Sep 3, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | +0.43 | +1.09% |
| Sep 2, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | +0.19 | +0.48% |
| Sep 1, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | -0.31 | -0.78% |
| Aug 31, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | -0.13 | -0.33% |
| Aug 28, 2026 | 39.69 | 39.69 | 39.69 | 39.69 | -0.15 | -0.38% |
| Aug 27, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | +0.28 | +0.71% |
| Aug 26, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | -0.01 | -0.03% |
| Aug 25, 2026 | 39.57 | 39.57 | 39.57 | 39.57 | +0.12 | +0.30% |
| Aug 24, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | -0.14 | -0.35% |
| Aug 21, 2026 | 39.59 | 39.59 | 39.59 | 39.59 | +0.20 | +0.51% |
| Aug 20, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | -0.35 | -0.88% |
| Aug 19, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | +0.11 | +0.28% |
| Aug 18, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | -0.31 | -0.78% |
| Aug 17, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | -0.20 | -0.50% |
| Aug 14, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | -0.04 | -0.10% |
| Aug 13, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | +0.25 | +0.63% |
65 days, newest first. Daily bars as drawn on the WINDX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.