CRSP US Mega Cap Value OSV Index (CRSPMEVV)
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 | 2810.2626 | -44.34 | -1.55 | 2810.2626 | 2810.2626 | 2810.2626 | 0 |
| 1744837200 | 2854.602 | -18.89 | -0.66 | 2854.602 | 2854.602 | 2854.602 | 0 |
| 1744750800 | 2873.493 | 9.16 | 0.32 | 2873.493 | 2873.493 | 2873.493 | 0 |
| 1744664400 | 2864.3323 | 77.68 | 2.79 | 2864.3323 | 2864.3323 | 2864.3323 | 0 |
| 1744405200 | 2786.652 | -42.31 | -1.50 | 2786.652 | 2786.652 | 2786.652 | 0 |
| 1744318800 | 2828.9611 | 170.64 | 6.42 | 2828.9611 | 2828.9611 | 2828.9611 | 0 |
| 1744232400 | 2658.3259 | -148.53 | -5.29 | 2658.3259 | 2658.3259 | 2658.3259 | 0 |
| 1744146000 | 2806.8514 | 136.41 | 5.11 | 2806.8514 | 2806.8514 | 2806.8514 | 0 |
| 1744059600 | 2670.4463 | -189.76 | -6.63 | 2670.4463 | 2670.4463 | 2670.4463 | 0 |
| 1743800400 | 2860.2094 | -104.67 | -3.53 | 2860.2094 | 2860.2094 | 2860.2094 | 0 |
| 1743714000 | 2964.8769 | -28.96 | -0.97 | 2964.8769 | 2964.8769 | 2964.8769 | 0 |
| 1743627600 | 2993.8352 | -20.17 | -0.67 | 2993.8352 | 2993.8352 | 2993.8352 | 0 |
| 1743541200 | 3014.0042 | 38.38 | 1.29 | 3014.0042 | 3014.0042 | 3014.0042 | 0 |
| 1743454800 | 2975.6208 | -47.44 | -1.57 | 2975.6208 | 2975.6208 | 2975.6208 | 0 |
| 1743195600 | 3023.0577 | -1.46 | -0.05 | 3023.0577 | 3023.0577 | 3023.0577 | 0 |
| 1743109200 | 3024.522 | -7.4 | -0.24 | 3024.522 | 3024.522 | 3024.522 | 0 |
| 1743022800 | 3031.9264 | -5.83 | -0.19 | 3031.9264 | 3031.9264 | 3031.9264 | 0 |
| 1742936400 | 3037.7583 | 16.88 | 0.56 | 3037.7583 | 3037.7583 | 3037.7583 | 0 |
| 1742850000 | 3020.8796 | 22.42 | 0.75 | 3020.8796 | 3020.8796 | 3020.8796 | 0 |
| 1742590800 | 2998.4572 | -4.59 | -0.15 | 2998.4572 | 2998.4572 | 2998.4572 | 0 |
| 1742504400 | 3003.0464 | -0.06 | -0.00 | 3003.0464 | 3003.0464 | 3003.0464 | 0 |
| 1742418000 | 3003.1046 | -12.2 | -0.40 | 3003.1046 | 3003.1046 | 3003.1046 | 0 |
| 1742331600 | 3015.3017 | 40.08 | 1.35 | 3015.3017 | 3015.3017 | 3015.3017 | 0 |
| 1742245200 | 2975.2234 | 28.64 | 0.97 | 2975.2234 | 2975.2234 | 2975.2234 | 0 |
| 1741986000 | 2946.5786 | -2.06 | -0.07 | 2946.5786 | 2946.5786 | 2946.5786 | 0 |
| 1741899600 | 2948.6416 | -19.08 | -0.64 | 2948.6416 | 2948.6416 | 2948.6416 | 0 |
| 1741813200 | 2967.722 | -22.66 | -0.76 | 2967.722 | 2967.722 | 2967.722 | 0 |
| 1741726800 | 2990.3822 | -19.4 | -0.64 | 2990.3822 | 2990.3822 | 2990.3822 | 0 |
| 1741640400 | 3009.782 | 6.22 | 0.21 | 3009.782 | 3009.782 | 3009.782 | 0 |
| 1741384800 | 3003.5656 | -4.98 | -0.17 | 3003.5656 | 3003.5656 | 3003.5656 | 0 |
| 1741298400 | 3008.5413 | 0.97 | 0.03 | 3008.5413 | 3008.5413 | 3008.5413 | 0 |
| 1741212000 | 3007.5723 | -50.46 | -1.65 | 3007.5723 | 3007.5723 | 3007.5723 | 0 |
| 1741125600 | 3058.0297 | -51.62 | -1.66 | 3058.0297 | 3058.0297 | 3058.0297 | 0 |
| 1741039200 | 3109.6532 | 44.57 | 1.45 | 3109.6532 | 3109.6532 | 3109.6532 | 0 |
| 1740780000 | 3065.0859 | -4.26 | -0.14 | 3065.0859 | 3065.0859 | 3065.0859 | 0 |
| 1740693600 | 3069.3494 | -6.17 | -0.20 | 3069.3494 | 3069.3494 | 3069.3494 | 0 |
| 1740607200 | 3075.5194 | 0.11 | 0.00 | 3075.5194 | 3075.5194 | 3075.5194 | 0 |
| 1740520800 | 3075.4089 | 3.03 | 0.10 | 3075.4089 | 3075.4089 | 3075.4089 | 0 |
| 1740434400 | 3072.3824 | -13.23 | -0.43 | 3072.3824 | 3072.3824 | 3072.3824 | 0 |
| 1740175200 | 3085.6166 | -14.51 | -0.47 | 3085.6166 | 3085.6166 | 3085.6166 | 0 |
| 1740088800 | 3100.1243 | 9.49 | 0.31 | 3100.1243 | 3100.1243 | 3100.1243 | 0 |
| 1740002400 | 3090.6389 | 12.28 | 0.40 | 3090.6389 | 3090.6389 | 3090.6389 | 0 |
| 1739916000 | 3078.3579 | -15.24 | -0.49 | 3078.3579 | 3078.3579 | 3078.3579 | 0 |
| 1739570400 | 3093.6007 | 16.73 | 0.54 | 3093.6007 | 3093.6007 | 3093.6007 | 0 |
| 1739484000 | 3076.8681 | 17.39 | 0.57 | 3076.8681 | 3076.8681 | 3076.8681 | 0 |
| 1739397600 | 3059.4789 | -3.33 | -0.11 | 3059.4789 | 3059.4789 | 3059.4789 | 0 |
| 1739311200 | 3062.8087 | -4.06 | -0.13 | 3062.8087 | 3062.8087 | 3062.8087 | 0 |
| 1739224800 | 3066.8639 | -16.92 | -0.55 | 3066.8639 | 3066.8639 | 3066.8639 | 0 |
| 1738965600 | 3083.7805 | -7.53 | -0.24 | 3083.7805 | 3083.7805 | 3083.7805 | 0 |
| 1738879200 | 3091.314 | 22.38 | 0.73 | 3091.314 | 3091.314 | 3091.314 | 0 |
| 1738792800 | 3068.9337 | 23.43 | 0.77 | 3068.9337 | 3068.9337 | 3068.9337 | 0 |
| 1738706400 | 3045.5015 | 19.91 | 0.66 | 3045.5015 | 3045.5015 | 3045.5015 | 0 |
| 1738620000 | 3025.5945 | -53.16 | -1.73 | 3025.5945 | 3025.5945 | 3025.5945 | 0 |
| 1738360800 | 3078.7518 | 9.19 | 0.30 | 3078.7518 | 3078.7518 | 3078.7518 | 0 |
| 1738274400 | 3069.5664 | 15.58 | 0.51 | 3069.5664 | 3069.5664 | 3069.5664 | 0 |
| 1738188000 | 3053.9862 | -21.76 | -0.71 | 3053.9862 | 3053.9862 | 3053.9862 | 0 |
| 1738101600 | 3075.7493 | 21.04 | 0.69 | 3075.7493 | 3075.7493 | 3075.7493 | 0 |
| 1738015200 | 3054.7049 | -9.8 | -0.32 | 3054.7049 | 3054.7049 | 3054.7049 | 0 |
| 1737756000 | 3064.5086 | 15.22 | 0.50 | 3064.5086 | 3064.5086 | 3064.5086 | 0 |
| 1737669600 | 3049.2893 | -7.96 | -0.26 | 3049.2893 | 3049.2893 | 3049.2893 | 0 |
| 1737583200 | 3057.2489 | 24.87 | 0.82 | 3057.2489 | 3057.2489 | 3057.2489 | 0 |
| 1737496800 | 3032.3768 | 20.1 | 0.67 | 3032.3768 | 3032.3768 | 3032.3768 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
