CRSP US Large Cap Growth (CRSPLCG1)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 5366.1161 | -31.5 | -0.58 | 5397.6172 | 5453.9111 | 5273.9597 | 0 |
| 1741039200 | 5397.6172 | -134.1 | -2.42 | 5531.7177 | 5571.0798 | 5357.8603 | 0 |
| 1740780000 | 5531.7177 | 99.53 | 1.83 | 5432.1863 | 5536.5118 | 5387.9537 | 0 |
| 1740693600 | 5432.1863 | -140.99 | -2.53 | 5573.18 | 5624.3599 | 5428.9911 | 0 |
| 1740607200 | 5573.18 | 19.9 | 0.36 | 5553.2832 | 5634.9867 | 5542.5149 | 0 |
| 1740520800 | 5553.2832 | -61.99 | -1.10 | 5615.2691 | 5615.2691 | 5498.2194 | 0 |
| 1740434400 | 5615.2691 | -57.27 | -1.01 | 5672.5386 | 5709.0513 | 5604.7377 | 0 |
| 1740175200 | 5672.5386 | -127.74 | -2.20 | 5800.2782 | 5811.1492 | 5667.7488 | 0 |
| 1740088800 | 5800.2782 | -31.2 | -0.54 | 5831.4793 | 5831.4793 | 5754.8777 | 0 |
| 1740002400 | 5831.4793 | 0.47 | 0.01 | 5831.0116 | 5843.5518 | 5794.8235 | 0 |
| 1739916000 | 5831.0116 | -0.55 | -0.01 | 5831.5591 | 5853.8623 | 5793.0375 | 0 |
| 1739570400 | 5831.5591 | 10.29 | 0.18 | 5821.2682 | 5837.6834 | 5808.9727 | 0 |
| 1739484000 | 5821.2682 | 72.45 | 1.26 | 5748.819 | 5823.2622 | 5743.8428 | 0 |
| 1739397600 | 5748.819 | -1.63 | -0.03 | 5750.4525 | 5757.9783 | 5682.4507 | 0 |
| 1739311200 | 5750.4525 | -16.77 | -0.29 | 5767.2211 | 5773.7609 | 5729.3679 | 0 |
| 1739224800 | 5767.2211 | 54.32 | 0.95 | 5712.9008 | 5783.4873 | 5712.9008 | 0 |
| 1738965600 | 5712.9008 | -62.64 | -1.08 | 5775.5409 | 5804.3271 | 5704.9582 | 0 |
| 1738879200 | 5775.5409 | 41.8 | 0.73 | 5733.7423 | 5776.0793 | 5733.7423 | 0 |
| 1738792800 | 5733.7423 | 13.24 | 0.23 | 5720.4979 | 5735.1867 | 5677.35 | 0 |
| 1738706400 | 5720.4979 | 70.04 | 1.24 | 5650.4549 | 5724.3322 | 5648.8665 | 0 |
| 1738620000 | 5650.4549 | -57.6 | -1.01 | 5708.0501 | 5708.0501 | 5572.568 | 0 |
| 1738360800 | 5708.0501 | -22.51 | -0.39 | 5730.5648 | 5809.3563 | 5695.1613 | 0 |
| 1738274400 | 5730.5648 | 6.03 | 0.11 | 5724.5328 | 5760.3406 | 5670.3785 | 0 |
| 1738188000 | 5724.5328 | -36.21 | -0.63 | 5760.7474 | 5763.5932 | 5679.4156 | 0 |
| 1738101600 | 5760.7474 | 128.38 | 2.28 | 5632.3627 | 5772.2254 | 5627.4572 | 0 |
| 1738015200 | 5632.3627 | -154.9 | -2.68 | 5787.2644 | 5787.2644 | 5591.4988 | 0 |
| 1737756000 | 5787.2644 | -28.62 | -0.49 | 5815.8837 | 5836.443 | 5768.2556 | 0 |
| 1737669600 | 5815.8837 | 21.96 | 0.38 | 5793.9264 | 5815.8837 | 5763.7962 | 0 |
| 1737583200 | 5793.9264 | 85.43 | 1.50 | 5708.4933 | 5808.5332 | 5698.6245 | 0 |
| 1737496800 | 5708.4933 | 34.81 | 0.61 | 5673.6786 | 5714.3578 | 5647.6528 | 0 |
| 1737151200 | 5673.6786 | 73.14 | 1.31 | 5600.5349 | 5699.5072 | 5600.5349 | 0 |
| 1737064800 | 5600.5349 | -44.4 | -0.79 | 5644.9371 | 5667.345 | 5599.6813 | 0 |
| 1736978400 | 5644.9371 | 133.84 | 2.43 | 5511.1004 | 5655.3558 | 5511.1004 | 0 |
| 1736892000 | 5511.1004 | -22.43 | -0.41 | 5533.5343 | 5577.2965 | 5477.143 | 0 |
| 1736805600 | 5533.5343 | -23.71 | -0.43 | 5557.2476 | 5557.2476 | 5462.3702 | 0 |
| 1736546400 | 5557.2476 | -89.95 | -1.59 | 5647.1961 | 5647.1961 | 5515.7055 | 0 |
| 1736373600 | 5647.1961 | 11.43 | 0.20 | 5635.7618 | 5665.182 | 5598.5991 | 0 |
| 1736287200 | 5635.7618 | -111.81 | -1.95 | 5747.5746 | 5766.4429 | 5616.7531 | 0 |
| 1736200800 | 5747.5746 | 64.42 | 1.13 | 5683.1538 | 5787.4686 | 5683.1538 | 0 |
| 1735941600 | 5683.1538 | 94.37 | 1.69 | 5588.7794 | 5688.4583 | 5588.7794 | 0 |
| 1735855200 | 5588.7794 | -10.86 | -0.19 | 5599.6399 | 5657.4101 | 5536.7405 | 0 |
| 1735682400 | 5599.6399 | -52.91 | -0.94 | 5652.5514 | 5672.0283 | 5591.0024 | 0 |
| 1735596000 | 5652.5514 | -66.1 | -1.16 | 5718.6532 | 5718.6532 | 5613.3572 | 0 |
| 1735336800 | 5718.6532 | -86.57 | -1.49 | 5805.2253 | 5805.2253 | 5671.7565 | 0 |
| 1735250400 | 5805.2253 | -12.2 | -0.21 | 5817.4253 | 5822.162 | 5775.1112 | 0 |
| 1735077600 | 5817.4253 | 75.8 | 1.32 | 5741.6214 | 5817.8591 | 5741.6214 | 0 |
| 1734991200 | 5741.6214 | 53.48 | 0.94 | 5688.1447 | 5745.3522 | 5663.152 | 0 |
| 1734732000 | 5688.1447 | 59.39 | 1.06 | 5628.759 | 5744.223 | 5573.0559 | 0 |
| 1734645600 | 5628.759 | 6.84 | 0.12 | 5621.9172 | 5692.9552 | 5621.9172 | 0 |
| 1734559200 | 5621.9172 | -196.65 | -3.38 | 5818.5643 | 5841.8959 | 5611.6587 | 0 |
| 1734472800 | 5818.5643 | -15.72 | -0.27 | 5834.2859 | 5834.2859 | 5787.7357 | 0 |
| 1734386400 | 5834.2859 | 58.18 | 1.01 | 5776.1037 | 5843.3954 | 5776.1037 | 0 |
| 1734127200 | 5776.1037 | -7.34 | -0.13 | 5783.4417 | 5821.928 | 5749.7239 | 0 |
| 1734040800 | 5783.4417 | -35.5 | -0.61 | 5818.9367 | 5818.9367 | 5781.7311 | 0 |
| 1733954400 | 5818.9367 | 95.88 | 1.68 | 5723.0583 | 5826.7632 | 5723.0583 | 0 |
| 1733868000 | 5723.0583 | -5.31 | -0.09 | 5728.3675 | 5780.0045 | 5709.9941 | 0 |
| 1733781600 | 5728.3675 | -43.6 | -0.76 | 5771.963 | 5771.963 | 5712.9707 | 0 |
| 1733522400 | 5771.963 | 42.1 | 0.73 | 5729.8589 | 5778.0114 | 5729.8589 | 0 |
| 1733436000 | 5729.8589 | -11.55 | -0.20 | 5741.4113 | 5753.1809 | 5726.7176 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
