CRSP US Mega Cap Value OSV Index (CRSPMEVV)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731967200 | 3033.4792 | -1.46 | -0.05 | 3033.4792 | 3033.4792 | 3033.4792 | 0 |
| 1731708000 | 3034.9393 | -31.92 | -1.04 | 3034.9393 | 3034.9393 | 3034.9393 | 0 |
| 1731621600 | 3066.8579 | 5.89 | 0.19 | 3066.8579 | 3066.8579 | 3066.8579 | 0 |
| 1731535200 | 3060.9669 | -23.96 | -0.78 | 3060.9669 | 3060.9669 | 3060.9669 | 0 |
| 1731448800 | 3084.9298 | 0.46 | 0.02 | 3084.9298 | 3084.9298 | 3084.9298 | 0 |
| 1731362400 | 3084.4657 | 16.93 | 0.55 | 3084.4657 | 3084.4657 | 3084.4657 | 0 |
| 1731103200 | 3067.5373 | -7.95 | -0.26 | 3067.5373 | 3067.5373 | 3067.5373 | 0 |
| 1731016800 | 3075.4915 | 5 | 0.16 | 3075.4915 | 3075.4915 | 3075.4915 | 0 |
| 1730930400 | 3070.4871 | 110.78 | 3.74 | 3070.4871 | 3070.4871 | 3070.4871 | 0 |
| 1730844000 | 2959.7091 | -10.88 | -0.37 | 2959.7091 | 2959.7091 | 2959.7091 | 0 |
| 1730757600 | 2970.5856 | -7.95 | -0.27 | 2970.5856 | 2970.5856 | 2970.5856 | 0 |
| 1730494800 | 2978.5376 | 4.95 | 0.17 | 2978.5376 | 2978.5376 | 2978.5376 | 0 |
| 1730408400 | 2973.5888 | -3.25 | -0.11 | 2973.5888 | 2973.5888 | 2973.5888 | 0 |
| 1730322000 | 2976.8385 | -15.08 | -0.50 | 2976.8385 | 2976.8385 | 2976.8385 | 0 |
| 1730235600 | 2991.9162 | -6.71 | -0.22 | 2991.9162 | 2991.9162 | 2991.9162 | 0 |
| 1730149200 | 2998.6277 | -25.24 | -0.83 | 2998.6277 | 2998.6277 | 2998.6277 | 0 |
| 1729890000 | 3023.8646 | 0.23 | 0.01 | 3023.8646 | 3023.8646 | 3023.8646 | 0 |
| 1729803600 | 3023.6374 | 0.37 | 0.01 | 3023.6374 | 3023.6374 | 3023.6374 | 0 |
| 1729717200 | 3023.2628 | -1.23 | -0.04 | 3023.2628 | 3023.2628 | 3023.2628 | 0 |
| 1729630800 | 3024.4935 | -35.11 | -1.15 | 3024.4935 | 3024.4935 | 3024.4935 | 0 |
| 1729544400 | 3059.6015 | -2.69 | -0.09 | 3059.6015 | 3059.6015 | 3059.6015 | 0 |
| 1729285200 | 3062.2946 | -7.27 | -0.24 | 3062.2946 | 3062.2946 | 3062.2946 | 0 |
| 1729198800 | 3069.5632 | 23.46 | 0.77 | 3069.5632 | 3069.5632 | 3069.5632 | 0 |
| 1729112400 | 3046.1014 | -8.64 | -0.28 | 3046.1014 | 3046.1014 | 3046.1014 | 0 |
| 1729026000 | 3054.7423 | 9.31 | 0.31 | 3054.7423 | 3054.7423 | 3054.7423 | 0 |
| 1728939600 | 3045.435 | 23.93 | 0.79 | 3045.435 | 3045.435 | 3045.435 | 0 |
| 1728680400 | 3021.5041 | 0.82 | 0.03 | 3021.5041 | 3021.5041 | 3021.5041 | 0 |
| 1728594000 | 3020.6821 | 30 | 1.00 | 3020.6821 | 3020.6821 | 3020.6821 | 0 |
| 1728507600 | 2990.6808 | -1.04 | -0.03 | 2990.6808 | 2990.6808 | 2990.6808 | 0 |
| 1728421200 | 2991.7192 | -10.07 | -0.34 | 2991.7192 | 2991.7192 | 2991.7192 | 0 |
| 1728334800 | 3001.7869 | 1.63 | 0.05 | 3001.7869 | 3001.7869 | 3001.7869 | 0 |
| 1728075600 | 3000.1549 | 9.17 | 0.31 | 3000.1549 | 3000.1549 | 3000.1549 | 0 |
| 1727989200 | 2990.9865 | -8.94 | -0.30 | 2990.9865 | 2990.9865 | 2990.9865 | 0 |
| 1727902800 | 2999.9307 | -5.5 | -0.18 | 2999.9307 | 2999.9307 | 2999.9307 | 0 |
| 1727816400 | 3005.4342 | 9.97 | 0.33 | 3005.4342 | 3005.4342 | 3005.4342 | 0 |
| 1727730000 | 2995.4622 | -1.46 | -0.05 | 2995.4622 | 2995.4622 | 2995.4622 | 0 |
| 1727470800 | 2996.9243 | 14.13 | 0.47 | 2996.9243 | 2996.9243 | 2996.9243 | 0 |
| 1727384400 | 2982.7943 | -13.62 | -0.45 | 2982.7943 | 2982.7943 | 2982.7943 | 0 |
| 1727298000 | 2996.4119 | 4.67 | 0.16 | 2996.4119 | 2996.4119 | 2996.4119 | 0 |
| 1727211600 | 2991.7395 | 2.49 | 0.08 | 2991.7395 | 2991.7395 | 2991.7395 | 0 |
| 1727125200 | 2989.2449 | 16.51 | 0.56 | 2989.2449 | 2989.2449 | 2989.2449 | 0 |
| 1726866000 | 2972.73 | -19.03 | -0.64 | 2972.73 | 2972.73 | 2972.73 | 0 |
| 1726779600 | 2991.7598 | 23.96 | 0.81 | 2991.7598 | 2991.7598 | 2991.7598 | 0 |
| 1726693200 | 2967.8042 | -5.13 | -0.17 | 2967.8042 | 2967.8042 | 2967.8042 | 0 |
| 1726606800 | 2972.934 | 11.21 | 0.38 | 2972.934 | 2972.934 | 2972.934 | 0 |
| 1726520400 | 2961.7212 | 20.84 | 0.71 | 2961.7212 | 2961.7212 | 2961.7212 | 0 |
| 1726261200 | 2940.8802 | 24.08 | 0.83 | 2940.8802 | 2940.8802 | 2940.8802 | 0 |
| 1726174800 | 2916.8023 | 7.83 | 0.27 | 2916.8023 | 2916.8023 | 2916.8023 | 0 |
| 1726088400 | 2908.9698 | -15.56 | -0.53 | 2908.9698 | 2908.9698 | 2908.9698 | 0 |
| 1726002000 | 2924.5258 | 25.76 | 0.89 | 2924.5258 | 2924.5258 | 2924.5258 | 0 |
| 1725915600 | 2898.7609 | -17.96 | -0.62 | 2898.7609 | 2898.7609 | 2898.7609 | 0 |
| 1725656400 | 2916.7222 | -33.93 | -1.15 | 2916.7222 | 2916.7222 | 2916.7222 | 0 |
| 1725570000 | 2950.6484 | 2.16 | 0.07 | 2950.6484 | 2950.6484 | 2950.6484 | 0 |
| 1725483600 | 2948.4896 | -14.22 | -0.48 | 2948.4896 | 2948.4896 | 2948.4896 | 0 |
| 1725397200 | 2962.7135 | 6.3 | 0.21 | 2962.7135 | 2962.7135 | 2962.7135 | 0 |
| 1725051600 | 2956.4137 | 7.62 | 0.26 | 2956.4137 | 2956.4137 | 2956.4137 | 0 |
| 1724965200 | 2948.791 | 10.79 | 0.37 | 2948.791 | 2948.791 | 2948.791 | 0 |
| 1724878800 | 2938.001 | 0.71 | 0.02 | 2938.001 | 2938.001 | 2938.001 | 0 |
| 1724792400 | 2937.2943 | -5.82 | -0.20 | 2937.2943 | 2937.2943 | 2937.2943 | 0 |
| 1724706000 | 2943.1095 | 23.74 | 0.81 | 2943.1095 | 2943.1095 | 2943.1095 | 0 |
| 1724446800 | 2919.3669 | 1.36 | 0.05 | 2919.3669 | 2919.3669 | 2919.3669 | 0 |
| 1724360400 | 2918.009 | 4.89 | 0.17 | 2918.009 | 2918.009 | 2918.009 | 0 |
| 1724274000 | 2913.1234 | 3.46 | 0.12 | 2913.1234 | 2913.1234 | 2913.1234 | 0 |
| 1724187600 | 2909.6642 | 14.28 | 0.49 | 2909.6642 | 2909.6642 | 2909.6642 | 0 |
| 1724101200 | 2895.3804 | 11.52 | 0.40 | 2895.3804 | 2895.3804 | 2895.3804 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
