CRSP US Total Market Index AUD Hedged (CRSPTAH1)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721336400 | 2285.7425 | -20.37 | -0.88 | 2285.7425 | 2285.7425 | 2285.7425 | 0 |
| 1721250000 | 2306.117 | -32.96 | -1.41 | 2306.117 | 2306.117 | 2306.117 | 0 |
| 1721163600 | 2339.0819 | 20.9 | 0.90 | 2339.0819 | 2339.0819 | 2339.0819 | 0 |
| 1721077200 | 2318.1818 | 8.95 | 0.39 | 2318.1818 | 2318.1818 | 2318.1818 | 0 |
| 1720818000 | 2309.2279 | 13.59 | 0.59 | 2309.2279 | 2309.2279 | 2309.2279 | 0 |
| 1720731600 | 2295.6377 | -11.32 | -0.49 | 2295.6377 | 2295.6377 | 2295.6377 | 0 |
| 1720645200 | 2306.9537 | 22.37 | 0.98 | 2306.9537 | 2306.9537 | 2306.9537 | 0 |
| 1720558800 | 2284.5812 | -0.19 | -0.01 | 2284.5812 | 2284.5812 | 2284.5812 | 0 |
| 1720472400 | 2284.7683 | 2.63 | 0.12 | 2284.7683 | 2284.7683 | 2284.7683 | 0 |
| 1720213200 | 2282.141 | 9.73 | 0.43 | 2282.141 | 2282.141 | 2282.141 | 0 |
| 1720040400 | 2272.4155 | 10.31 | 0.46 | 2272.4155 | 2272.4155 | 2272.4155 | 0 |
| 1719954000 | 2262.1057 | 12.92 | 0.57 | 2262.1057 | 2262.1057 | 2262.1057 | 0 |
| 1719867600 | 2249.1886 | 3.75 | 0.17 | 2249.1886 | 2249.1886 | 2249.1886 | 0 |
| 1719608400 | 2245.44 | -7.52 | -0.33 | 2245.44 | 2245.44 | 2245.44 | 0 |
| 1719522000 | 2252.9572 | 3.79 | 0.17 | 2252.9572 | 2252.9572 | 2252.9572 | 0 |
| 1719435600 | 2249.1703 | 2.52 | 0.11 | 2249.1703 | 2249.1703 | 2249.1703 | 0 |
| 1719349200 | 2246.6509 | 6.29 | 0.28 | 2246.6509 | 2246.6509 | 2246.6509 | 0 |
| 1719262800 | 2240.3595 | -5 | -0.22 | 2240.3595 | 2240.3595 | 2240.3595 | 0 |
| 1719003600 | 2245.3601 | -2.17 | -0.10 | 2245.3601 | 2245.3601 | 2245.3601 | 0 |
| 1718917200 | 2247.5324 | -6.25 | -0.28 | 2247.5324 | 2247.5324 | 2247.5324 | 0 |
| 1718744400 | 2253.7819 | 4.5 | 0.20 | 2253.7819 | 2253.7819 | 2253.7819 | 0 |
| 1718658000 | 2249.2865 | 17.27 | 0.77 | 2249.2865 | 2249.2865 | 2249.2865 | 0 |
| 1718398800 | 2232.0193 | -3.77 | -0.17 | 2232.0193 | 2232.0193 | 2232.0193 | 0 |
| 1718312400 | 2235.7909 | 2.61 | 0.12 | 2235.7909 | 2235.7909 | 2235.7909 | 0 |
| 1718226000 | 2233.1837 | 19.38 | 0.88 | 2233.1837 | 2233.1837 | 2233.1837 | 0 |
| 1718139600 | 2213.8006 | 4.92 | 0.22 | 2213.8006 | 2213.8006 | 2213.8006 | 0 |
| 1718053200 | 2208.8855 | 6.28 | 0.28 | 2208.8855 | 2208.8855 | 2208.8855 | 0 |
| 1717794000 | 2202.6082 | -4.35 | -0.20 | 2202.6082 | 2202.6082 | 2202.6082 | 0 |
| 1717707600 | 2206.9623 | -1.71 | -0.08 | 2206.9623 | 2206.9623 | 2206.9623 | 0 |
| 1717621200 | 2208.6727 | 26.52 | 1.22 | 2208.6727 | 2208.6727 | 2208.6727 | 0 |
| 1717534800 | 2182.1531 | 0.05 | 0.00 | 2182.1531 | 2182.1531 | 2182.1531 | 0 |
| 1717448400 | 2182.1061 | 0.13 | 0.01 | 2182.1061 | 2182.1061 | 2182.1061 | 0 |
| 1717189200 | 2181.9739 | 15.41 | 0.71 | 2181.9739 | 2181.9739 | 2181.9739 | 0 |
| 1717102800 | 2166.5653 | -10.04 | -0.46 | 2166.5653 | 2166.5653 | 2166.5653 | 0 |
| 1717016400 | 2176.6017 | -16.74 | -0.76 | 2176.6017 | 2176.6017 | 2176.6017 | 0 |
| 1716930000 | 2193.3436 | -1.75 | -0.08 | 2193.3436 | 2193.3436 | 2193.3436 | 0 |
| 1716584400 | 2195.0937 | 15.29 | 0.70 | 2195.0937 | 2195.0937 | 2195.0937 | 0 |
| 1716498000 | 2179.8002 | -18.23 | -0.83 | 2179.8002 | 2179.8002 | 2179.8002 | 0 |
| 1716411600 | 2198.0288 | -6.69 | -0.30 | 2198.0288 | 2198.0288 | 2198.0288 | 0 |
| 1716325200 | 2204.7185 | 3.69 | 0.17 | 2204.7185 | 2204.7185 | 2204.7185 | 0 |
| 1716238800 | 2201.0322 | 2.52 | 0.11 | 2201.0322 | 2201.0322 | 2201.0322 | 0 |
| 1715979600 | 2198.5136 | 2.34 | 0.11 | 2198.5136 | 2198.5136 | 2198.5136 | 0 |
| 1715893200 | 2196.1753 | -5.95 | -0.27 | 2196.1753 | 2196.1753 | 2196.1753 | 0 |
| 1715806800 | 2202.1257 | 24.36 | 1.12 | 2202.1257 | 2202.1257 | 2202.1257 | 0 |
| 1715720400 | 2177.7678 | 11.64 | 0.54 | 2177.7678 | 2177.7678 | 2177.7678 | 0 |
| 1715634000 | 2166.1317 | -0.56 | -0.03 | 2166.1317 | 2166.1317 | 2166.1317 | 0 |
| 1715374800 | 2166.6916 | 1.95 | 0.09 | 2166.6916 | 2166.6916 | 2166.6916 | 0 |
| 1715288400 | 2164.7369 | 11.61 | 0.54 | 2164.7369 | 2164.7369 | 2164.7369 | 0 |
| 1715202000 | 2153.1242 | -1.23 | -0.06 | 2153.1242 | 2153.1242 | 2153.1242 | 0 |
| 1715115600 | 2154.3555 | 1.83 | 0.08 | 2154.3555 | 2154.3555 | 2154.3555 | 0 |
| 1715029200 | 2152.5294 | 22.63 | 1.06 | 2152.5294 | 2152.5294 | 2152.5294 | 0 |
| 1714770000 | 2129.9026 | 25.02 | 1.19 | 2129.9026 | 2129.9026 | 2129.9026 | 0 |
| 1714683600 | 2104.8824 | 20.93 | 1.00 | 2104.8824 | 2104.8824 | 2104.8824 | 0 |
| 1714597200 | 2083.9571 | -5.33 | -0.26 | 2083.9571 | 2083.9571 | 2083.9571 | 0 |
| 1714510800 | 2089.2905 | -35.52 | -1.67 | 2089.2905 | 2089.2905 | 2089.2905 | 0 |
| 1714424400 | 2124.8145 | 7.34 | 0.35 | 2124.8145 | 2124.8145 | 2124.8145 | 0 |
| 1714165200 | 2117.478 | 20.87 | 1.00 | 2117.478 | 2117.478 | 2117.478 | 0 |
| 1714078800 | 2096.6082 | -9.96 | -0.47 | 2096.6082 | 2096.6082 | 2096.6082 | 0 |
| 1713992400 | 2106.5671 | -0.09 | -0.00 | 2106.5671 | 2106.5671 | 2106.5671 | 0 |
| 1713906000 | 2106.6589 | 27.16 | 1.31 | 2106.6589 | 2106.6589 | 2106.6589 | 0 |
| 1713819600 | 2079.4969 | 18.69 | 0.91 | 2079.4969 | 2079.4969 | 2079.4969 | 0 |
| 1713560400 | 2060.8049 | -16.34 | -0.79 | 2060.8049 | 2060.8049 | 2060.8049 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
