CRSP US Health Care Value (CRSPHCV)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 3884.1484 | 15.32 | 0.40 | 3884.1484 | 3884.1484 | 3884.1484 | 0 |
| 1734645600 | 3868.8269 | -80.18 | -2.03 | 3868.8269 | 3868.8269 | 3868.8269 | 0 |
| 1734559200 | 3949.0059 | 8.79 | 0.22 | 3949.0059 | 3949.0059 | 3949.0059 | 0 |
| 1734472800 | 3940.2138 | -50.82 | -1.27 | 3940.2138 | 3940.2138 | 3940.2138 | 0 |
| 1734386400 | 3991.0343 | 1.67 | 0.04 | 3991.0343 | 3991.0343 | 3991.0343 | 0 |
| 1734127200 | 3989.3626 | -51.12 | -1.27 | 3989.3626 | 3989.3626 | 3989.3626 | 0 |
| 1734040800 | 4040.4785 | -35.52 | -0.87 | 4040.4785 | 4040.4785 | 4040.4785 | 0 |
| 1733954400 | 4076.0031 | -36.52 | -0.89 | 4076.0031 | 4076.0031 | 4076.0031 | 0 |
| 1733868000 | 4112.5198 | 15.55 | 0.38 | 4112.5198 | 4112.5198 | 4112.5198 | 0 |
| 1733781600 | 4096.9666 | -20.72 | -0.50 | 4096.9666 | 4096.9666 | 4096.9666 | 0 |
| 1733522400 | 4117.6896 | -23.93 | -0.58 | 4117.6896 | 4117.6896 | 4117.6896 | 0 |
| 1733436000 | 4141.6166 | -17.19 | -0.41 | 4141.6166 | 4141.6166 | 4141.6166 | 0 |
| 1733349600 | 4158.8068 | -8.99 | -0.22 | 4158.8068 | 4158.8068 | 4158.8068 | 0 |
| 1733263200 | 4167.8011 | -7.53 | -0.18 | 4167.8011 | 4167.8011 | 4167.8011 | 0 |
| 1733176800 | 4175.3302 | 11.65 | 0.28 | 4175.3302 | 4175.3302 | 4175.3302 | 0 |
| 1732917600 | 4163.6836 | 13.67 | 0.33 | 4163.6836 | 4163.6836 | 4163.6836 | 0 |
| 1732744800 | 4150.01 | 21.43 | 0.52 | 4150.01 | 4150.01 | 4150.01 | 0 |
| 1732658400 | 4128.5777 | 22.23 | 0.54 | 4128.5777 | 4128.5777 | 4128.5777 | 0 |
| 1732572000 | 4106.3482 | 23.03 | 0.56 | 4106.3482 | 4106.3482 | 4106.3482 | 0 |
| 1732312800 | 4083.3193 | 46.2 | 1.14 | 4083.3193 | 4083.3193 | 4083.3193 | 0 |
| 1732226400 | 4037.1216 | 37.16 | 0.93 | 4037.1216 | 4037.1216 | 4037.1216 | 0 |
| 1732140000 | 3999.9637 | 32.49 | 0.82 | 3999.9637 | 3999.9637 | 3999.9637 | 0 |
| 1732053600 | 3967.4766 | -21.67 | -0.54 | 3967.4766 | 3967.4766 | 3967.4766 | 0 |
| 1731967200 | 3989.1486 | -81.61 | -2.00 | 3989.1486 | 3989.1486 | 3989.1486 | 0 |
| 1731708000 | 4070.7613 | -83.25 | -2.00 | 4070.7613 | 4070.7613 | 4070.7613 | 0 |
| 1731621600 | 4154.0064 | -30.69 | -0.73 | 4154.0064 | 4154.0064 | 4154.0064 | 0 |
| 1731535200 | 4184.6949 | -48.49 | -1.15 | 4184.6949 | 4184.6949 | 4184.6949 | 0 |
| 1731448800 | 4233.1858 | -25.94 | -0.61 | 4233.1858 | 4233.1858 | 4233.1858 | 0 |
| 1731362400 | 4259.121 | 20.61 | 0.49 | 4259.121 | 4259.121 | 4259.121 | 0 |
| 1731103200 | 4238.5074 | 11.16 | 0.26 | 4238.5074 | 4238.5074 | 4238.5074 | 0 |
| 1731016800 | 4227.3425 | -46.69 | -1.09 | 4227.3425 | 4227.3425 | 4227.3425 | 0 |
| 1730930400 | 4274.0283 | 131.73 | 3.18 | 4274.0283 | 4274.0283 | 4274.0283 | 0 |
| 1730844000 | 4142.2993 | -28.15 | -0.68 | 4142.2993 | 4142.2993 | 4142.2993 | 0 |
| 1730757600 | 4170.4506 | 2.71 | 0.07 | 4170.4506 | 4170.4506 | 4170.4506 | 0 |
| 1730494800 | 4167.7382 | 8.79 | 0.21 | 4167.7382 | 4167.7382 | 4167.7382 | 0 |
| 1730408400 | 4158.947 | 27.63 | 0.67 | 4158.947 | 4158.947 | 4158.947 | 0 |
| 1730322000 | 4131.3136 | -65.99 | -1.57 | 4131.3136 | 4131.3136 | 4131.3136 | 0 |
| 1730235600 | 4197.3011 | -12 | -0.29 | 4197.3011 | 4197.3011 | 4197.3011 | 0 |
| 1730149200 | 4209.3046 | -15.76 | -0.37 | 4209.3046 | 4209.3046 | 4209.3046 | 0 |
| 1729890000 | 4225.0631 | -16.79 | -0.40 | 4225.0631 | 4225.0631 | 4225.0631 | 0 |
| 1729803600 | 4241.8502 | -4.72 | -0.11 | 4241.8502 | 4241.8502 | 4241.8502 | 0 |
| 1729717200 | 4246.5657 | 0.94 | 0.02 | 4246.5657 | 4246.5657 | 4246.5657 | 0 |
| 1729630800 | 4245.6289 | -67.63 | -1.57 | 4245.6289 | 4245.6289 | 4245.6289 | 0 |
| 1729544400 | 4313.258 | 7.13 | 0.17 | 4313.258 | 4313.258 | 4313.258 | 0 |
| 1729285200 | 4306.1279 | -7.49 | -0.17 | 4306.1279 | 4306.1279 | 4306.1279 | 0 |
| 1729198800 | 4313.6195 | 9.2 | 0.21 | 4313.6195 | 4313.6195 | 4313.6195 | 0 |
| 1729112400 | 4304.4185 | 1.5 | 0.03 | 4304.4185 | 4304.4185 | 4304.4185 | 0 |
| 1729026000 | 4302.9194 | -32.78 | -0.76 | 4302.9194 | 4302.9194 | 4302.9194 | 0 |
| 1728939600 | 4335.7001 | 33.23 | 0.77 | 4335.7001 | 4335.7001 | 4335.7001 | 0 |
| 1728680400 | 4302.4748 | 1.21 | 0.03 | 4302.4748 | 4302.4748 | 4302.4748 | 0 |
| 1728594000 | 4301.2656 | 28.96 | 0.68 | 4301.2656 | 4301.2656 | 4301.2656 | 0 |
| 1728507600 | 4272.3085 | 13.13 | 0.31 | 4272.3085 | 4272.3085 | 4272.3085 | 0 |
| 1728421200 | 4259.179 | -5.22 | -0.12 | 4259.179 | 4259.179 | 4259.179 | 0 |
| 1728334800 | 4264.4033 | -7.39 | -0.17 | 4264.4033 | 4264.4033 | 4264.4033 | 0 |
| 1728075600 | 4271.7942 | -17.16 | -0.40 | 4271.7942 | 4271.7942 | 4271.7942 | 0 |
| 1727989200 | 4288.9494 | -9.18 | -0.21 | 4288.9494 | 4288.9494 | 4288.9494 | 0 |
| 1727902800 | 4298.1286 | -45.03 | -1.04 | 4298.1286 | 4298.1286 | 4298.1286 | 0 |
| 1727816400 | 4343.1548 | 41.94 | 0.97 | 4343.1548 | 4343.1548 | 4343.1548 | 0 |
| 1727730000 | 4301.218 | -19.03 | -0.44 | 4301.218 | 4301.218 | 4301.218 | 0 |
| 1727470800 | 4320.2458 | 20.76 | 0.48 | 4320.2458 | 4320.2458 | 4320.2458 | 0 |
| 1727384400 | 4299.4856 | -55.51 | -1.27 | 4299.4856 | 4299.4856 | 4299.4856 | 0 |
| 1727298000 | 4354.9945 | 11.13 | 0.26 | 4354.9945 | 4354.9945 | 4354.9945 | 0 |
| 1727211600 | 4343.8606 | -33.37 | -0.76 | 4343.8606 | 4343.8606 | 4343.8606 | 0 |
| 1727125200 | 4377.2304 | 9.58 | 0.22 | 4377.2304 | 4377.2304 | 4377.2304 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
