CRSP US Mega Cap Value Total Return (CRSPMEVT)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 3922.3052 | 0.73 | 0.02 | 3921.6769 | 3956.6075 | 3904.6826 | 0 |
| 1744837200 | 3921.5711 | -49.87 | -1.26 | 3971.793 | 3985.0448 | 3899.6489 | 0 |
| 1744750800 | 3971.4427 | -12.64 | -0.32 | 3985.0679 | 4015.8072 | 3968.9556 | 0 |
| 1744664400 | 3984.0855 | 43.03 | 1.09 | 3941.0584 | 4004.5331 | 3941.0584 | 0 |
| 1744405200 | 3941.0584 | 55.77 | 1.44 | 3885.374 | 3958.9917 | 3849.2129 | 0 |
| 1744318800 | 3885.2876 | -101.39 | -2.54 | 3988.1206 | 3988.1206 | 3785.7627 | 0 |
| 1744232400 | 3986.6808 | 240.75 | 6.43 | 3745.9267 | 4004.2696 | 3685.6889 | 0 |
| 1744146000 | 3745.9267 | -45.05 | -1.19 | 3790.9778 | 3911.2622 | 3691.7961 | 0 |
| 1744059600 | 3790.9778 | -23.04 | -0.60 | 3814.035 | 3898.3971 | 3659.7924 | 0 |
| 1743800400 | 3814.0128 | -247.07 | -6.08 | 4062.4978 | 4062.4978 | 3809.4194 | 0 |
| 1743714000 | 4061.0862 | -144.28 | -3.43 | 4205.8313 | 4205.8313 | 4057.7051 | 0 |
| 1743627600 | 4205.3633 | 19.57 | 0.47 | 4186.1371 | 4209.3019 | 4161.9821 | 0 |
| 1743541200 | 4185.7959 | -12.12 | -0.29 | 4198.018 | 4203.0589 | 4154.192 | 0 |
| 1743454800 | 4197.9183 | 47.04 | 1.13 | 4151.5023 | 4215.3171 | 4134.2089 | 0 |
| 1743195600 | 4150.8772 | -47.44 | -1.13 | 4198.5334 | 4201.8379 | 4144.7057 | 0 |
| 1743109200 | 4198.3133 | -6.22 | -0.15 | 4204.5331 | 4216.3723 | 4183.2867 | 0 |
| 1743022800 | 4204.5331 | 6.61 | 0.16 | 4197.9204 | 4230.7998 | 4193.6436 | 0 |
| 1742936400 | 4197.9204 | -13.7 | -0.33 | 4212.0454 | 4218.6495 | 4184.3589 | 0 |
| 1742850000 | 4211.617 | 42.69 | 1.02 | 4168.9462 | 4216.502 | 4168.9462 | 0 |
| 1742590800 | 4168.9237 | -18.41 | -0.44 | 4187.5889 | 4187.5889 | 4141.5401 | 0 |
| 1742504400 | 4187.3353 | -5.12 | -0.12 | 4193.3304 | 4205.1629 | 4168.5269 | 0 |
| 1742418000 | 4192.4559 | 24.85 | 0.60 | 4167.6042 | 4209.024 | 4162.8173 | 0 |
| 1742331600 | 4167.6042 | -17.73 | -0.42 | 4185.5788 | 4185.5788 | 4155.6369 | 0 |
| 1742245200 | 4185.3381 | 50.55 | 1.22 | 4135.4027 | 4197.9498 | 4130.0669 | 0 |
| 1741986000 | 4134.7841 | 63.05 | 1.55 | 4072.9404 | 4139.6022 | 4072.9404 | 0 |
| 1741899600 | 4071.7359 | -18.6 | -0.45 | 4091.0539 | 4111.8743 | 4059.1698 | 0 |
| 1741813200 | 4090.3344 | -16.77 | -0.41 | 4107.1091 | 4120.279 | 4067.2707 | 0 |
| 1741726800 | 4107.1091 | -52.35 | -1.26 | 4159.4618 | 4162.1091 | 4088.3671 | 0 |
| 1741640400 | 4159.4618 | -52.11 | -1.24 | 4212.5898 | 4212.5898 | 4128.6496 | 0 |
| 1741384800 | 4211.5693 | 37.47 | 0.90 | 4175.4078 | 4221.6157 | 4163.8752 | 0 |
| 1741298400 | 4174.0962 | -31.55 | -0.75 | 4205.8697 | 4205.8697 | 4145.7807 | 0 |
| 1741212000 | 4205.6433 | 31.83 | 0.76 | 4173.9136 | 4218.3594 | 4155.7497 | 0 |
| 1741125600 | 4173.8129 | -85.93 | -2.02 | 4259.8621 | 4259.8621 | 4164.9034 | 0 |
| 1741039200 | 4259.7443 | -36.83 | -0.86 | 4296.9736 | 4318.2134 | 4233.7683 | 0 |
| 1740780000 | 4296.5784 | 61.99 | 1.46 | 4235.5956 | 4300.0116 | 4225.0669 | 0 |
| 1740693600 | 4234.5925 | -8.95 | -0.21 | 4243.5457 | 4284.4693 | 4232.9727 | 0 |
| 1740607200 | 4243.5457 | -16.39 | -0.38 | 4259.9334 | 4274.024 | 4234.722 | 0 |
| 1740520800 | 4259.9334 | 11.81 | 0.28 | 4248.1193 | 4275.2176 | 4235.5891 | 0 |
| 1740434400 | 4248.1193 | 3.75 | 0.09 | 4244.5042 | 4271.6045 | 4244.5042 | 0 |
| 1740175200 | 4244.367 | -47.68 | -1.11 | 4292.2514 | 4292.2693 | 4241.3809 | 0 |
| 1740088800 | 4292.0504 | -18.95 | -0.44 | 4311.0244 | 4311.0244 | 4269.6413 | 0 |
| 1740002400 | 4311.0015 | 19.3 | 0.45 | 4291.9222 | 4311.7688 | 4281.7077 | 0 |
| 1739916000 | 4291.7047 | 23.48 | 0.55 | 4269.5604 | 4291.7843 | 4259.2461 | 0 |
| 1739570400 | 4268.2248 | -10.28 | -0.24 | 4280.412 | 4294.3122 | 4267.1002 | 0 |
| 1739484000 | 4278.5008 | 28.81 | 0.68 | 4249.687 | 4281.4363 | 4249.687 | 0 |
| 1739397600 | 4249.687 | -19.34 | -0.45 | 4270.1912 | 4270.1912 | 4232.9997 | 0 |
| 1739311200 | 4269.0265 | 21.54 | 0.51 | 4247.4884 | 4270.6247 | 4234.092 | 0 |
| 1739224800 | 4247.4884 | 16.74 | 0.40 | 4231.3639 | 4248.0405 | 4223.5919 | 0 |
| 1738965600 | 4230.7508 | -29.67 | -0.70 | 4260.9234 | 4271.4663 | 4229.3781 | 0 |
| 1738879200 | 4260.4242 | -3.55 | -0.08 | 4263.9725 | 4276.9468 | 4241.2758 | 0 |
| 1738792800 | 4263.9725 | 34.79 | 0.82 | 4229.281 | 4265.3367 | 4225.7946 | 0 |
| 1738706400 | 4229.1845 | 0.27 | 0.01 | 4228.9961 | 4235.4618 | 4210.0035 | 0 |
| 1738620000 | 4228.9192 | -9.89 | -0.23 | 4239.125 | 4243.6546 | 4177.9826 | 0 |
| 1738360800 | 4238.8065 | -21.5 | -0.50 | 4260.7242 | 4274.2418 | 4234.2663 | 0 |
| 1738274400 | 4260.3079 | 42.29 | 1.00 | 4218.1589 | 4270.0283 | 4218.1589 | 0 |
| 1738188000 | 4218.0201 | -7.13 | -0.17 | 4225.1527 | 4248.3872 | 4211.2485 | 0 |
| 1738101600 | 4225.1527 | -31.75 | -0.75 | 4256.9029 | 4258.0931 | 4219.573 | 0 |
| 1738015200 | 4256.9029 | 13.38 | 0.32 | 4243.6011 | 4258.2215 | 4224.1812 | 0 |
| 1737756000 | 4243.5193 | -1.95 | -0.05 | 4246.6201 | 4253.9016 | 4236.5959 | 0 |
| 1737669600 | 4245.469 | 39.28 | 0.93 | 4206.3918 | 4245.5411 | 4205.3672 | 0 |
| 1737583200 | 4206.1914 | -17.61 | -0.42 | 4223.9862 | 4226.6767 | 4204.8581 | 0 |
| 1737496800 | 4223.7969 | 50.7 | 1.22 | 4173.3536 | 4224.7157 | 4173.3536 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
