CRSP US Mid Cap Growth Total Return (CRSPMIGT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 4202.1054 | 72.25 | 1.75 | 4129.9419 | 4223.924 | 4101.3926 | 0 |
| 1734645600 | 4129.8558 | -8.67 | -0.21 | 4138.5248 | 4194.8752 | 4128.5308 | 0 |
| 1734559200 | 4138.5248 | -165.57 | -3.85 | 4304.0936 | 4307.4262 | 4134.2777 | 0 |
| 1734472800 | 4304.0936 | -38.73 | -0.89 | 4343.212 | 4343.212 | 4297.9487 | 0 |
| 1734386400 | 4342.8228 | 4.29 | 0.10 | 4339.0409 | 4361.8008 | 4336.1935 | 0 |
| 1734127200 | 4338.5314 | -13.9 | -0.32 | 4353.1611 | 4360.7764 | 4323.0126 | 0 |
| 1734040800 | 4352.4277 | -21.86 | -0.50 | 4374.2852 | 4376.654 | 4350.4321 | 0 |
| 1733954400 | 4374.2852 | 41.49 | 0.96 | 4332.7981 | 4383.2233 | 4332.7981 | 0 |
| 1733868000 | 4332.7981 | -48.79 | -1.11 | 4381.5833 | 4382.0885 | 4327.6101 | 0 |
| 1733781600 | 4381.5833 | -68.83 | -1.55 | 4450.4122 | 4460.4819 | 4377.7106 | 0 |
| 1733522400 | 4450.4122 | 35.97 | 0.81 | 4414.5917 | 4456.1839 | 4414.5917 | 0 |
| 1733436000 | 4414.4435 | -28.57 | -0.64 | 4443.0093 | 4450.3113 | 4412.8648 | 0 |
| 1733349600 | 4443.0093 | 53.53 | 1.22 | 4389.6031 | 4443.0676 | 4389.6031 | 0 |
| 1733263200 | 4389.4788 | 5.77 | 0.13 | 4383.729 | 4394.5698 | 4371.1692 | 0 |
| 1733176800 | 4383.7047 | 3.71 | 0.08 | 4380.5135 | 4397.1438 | 4380.5135 | 0 |
| 1732917600 | 4379.9922 | 12.12 | 0.28 | 4367.9444 | 4398.0121 | 4367.9444 | 0 |
| 1732744800 | 4367.8752 | -9.49 | -0.22 | 4377.3617 | 4396.313 | 4351.0345 | 0 |
| 1732658400 | 4377.3617 | 2.75 | 0.06 | 4374.7014 | 4383.0273 | 4363.2701 | 0 |
| 1732572000 | 4374.609 | 24.49 | 0.56 | 4350.2684 | 4402.4258 | 4350.2684 | 0 |
| 1732312800 | 4350.1224 | 57.23 | 1.33 | 4293.0829 | 4353.3813 | 4293.0829 | 0 |
| 1732226400 | 4292.8922 | 54.76 | 1.29 | 4238.1328 | 4309.3918 | 4238.1328 | 0 |
| 1732140000 | 4238.1328 | 14.97 | 0.35 | 4223.1673 | 4241.3271 | 4192.4264 | 0 |
| 1732053600 | 4223.1673 | 36.65 | 0.88 | 4186.5652 | 4224.3873 | 4155.555 | 0 |
| 1731967200 | 4186.5188 | 23.71 | 0.57 | 4163.6049 | 4198.9483 | 4147.9284 | 0 |
| 1731708000 | 4162.8107 | -38.96 | -0.93 | 4202.278 | 4202.278 | 4151.3555 | 0 |
| 1731621600 | 4201.7689 | -49.85 | -1.17 | 4252.0925 | 4254.1319 | 4199.3966 | 0 |
| 1731535200 | 4251.6175 | -11.86 | -0.28 | 4263.9474 | 4293.1956 | 4247.3589 | 0 |
| 1731448800 | 4263.4781 | -18.74 | -0.44 | 4282.2714 | 4282.5765 | 4237.4978 | 0 |
| 1731362400 | 4282.2208 | 41 | 0.97 | 4241.2198 | 4291.6447 | 4240.5941 | 0 |
| 1731103200 | 4241.2198 | 39.38 | 0.94 | 4202.073 | 4246.9162 | 4193.0453 | 0 |
| 1731016800 | 4201.8425 | 38.68 | 0.93 | 4163.2398 | 4209.0822 | 4163.2398 | 0 |
| 1730930400 | 4163.1578 | 122.8 | 3.04 | 4040.4385 | 4164.6168 | 4040.4385 | 0 |
| 1730844000 | 4040.3531 | 76.26 | 1.92 | 3964.1694 | 4040.7883 | 3964.1694 | 0 |
| 1730757600 | 3964.0918 | -1.94 | -0.05 | 3966.0938 | 3980.5327 | 3947.6975 | 0 |
| 1730494800 | 3966.0298 | 14.81 | 0.37 | 3951.4662 | 4002.9656 | 3951.4662 | 0 |
| 1730408400 | 3951.2244 | -67.28 | -1.67 | 4018.5914 | 4018.5914 | 3950.711 | 0 |
| 1730322000 | 4018.5048 | -17.58 | -0.44 | 4036.0876 | 4046.9685 | 4017.4999 | 0 |
| 1730235600 | 4036.0876 | 12.35 | 0.31 | 4023.7361 | 4044.0654 | 4014.0121 | 0 |
| 1730149200 | 4023.7361 | 14.5 | 0.36 | 4009.4685 | 4041.7028 | 4009.4685 | 0 |
| 1729890000 | 4009.2331 | -3.98 | -0.10 | 4013.2127 | 4048.5196 | 4002.2626 | 0 |
| 1729803600 | 4013.2127 | 15.72 | 0.39 | 3997.4918 | 4030.8715 | 3997.4918 | 0 |
| 1729717200 | 3997.4918 | -27.68 | -0.69 | 4025.1732 | 4025.2741 | 3973.4002 | 0 |
| 1729630800 | 4025.1732 | -23.85 | -0.59 | 4049.0185 | 4049.0185 | 4014.9225 | 0 |
| 1729544400 | 4049.0185 | -20.78 | -0.51 | 4069.8032 | 4070.4922 | 4029.4739 | 0 |
| 1729285200 | 4069.8032 | 18.38 | 0.45 | 4051.424 | 4071.16 | 4050.9867 | 0 |
| 1729198800 | 4051.424 | -13.16 | -0.32 | 4064.5793 | 4088.6704 | 4049.3231 | 0 |
| 1729112400 | 4064.5793 | 21.86 | 0.54 | 4042.7166 | 4067.1341 | 4039.499 | 0 |
| 1729026000 | 4042.7166 | -28.54 | -0.70 | 4071.2587 | 4081.9112 | 4038.8862 | 0 |
| 1728939600 | 4071.2587 | 31.17 | 0.77 | 4040.0853 | 4074.5088 | 4040.0853 | 0 |
| 1728680400 | 4040.0853 | 57.35 | 1.44 | 3982.7607 | 4040.7053 | 3982.7607 | 0 |
| 1728594000 | 3982.7333 | -6.89 | -0.17 | 3989.6647 | 3996.5772 | 3963.5079 | 0 |
| 1728507600 | 3989.6277 | 32.02 | 0.81 | 3957.6047 | 3992.5026 | 3954.9819 | 0 |
| 1728421200 | 3957.6047 | 29.78 | 0.76 | 3927.8288 | 3960.9433 | 3927.8288 | 0 |
| 1728334800 | 3927.8288 | -25.84 | -0.65 | 3953.6676 | 3953.6676 | 3915.2891 | 0 |
| 1728075600 | 3953.6676 | 37.32 | 0.95 | 3916.3433 | 3954.0557 | 3916.3433 | 0 |
| 1727989200 | 3916.3433 | -4.56 | -0.12 | 3920.9007 | 3928.0176 | 3902.6021 | 0 |
| 1727902800 | 3920.9007 | 11.86 | 0.30 | 3909.039 | 3926.9282 | 3888.2644 | 0 |
| 1727816400 | 3909.039 | -29.36 | -0.75 | 3938.7284 | 3938.7284 | 3867.4125 | 0 |
| 1727730000 | 3938.4004 | 9 | 0.23 | 3929.6122 | 3939.9982 | 3901.7102 | 0 |
| 1727470800 | 3929.4005 | 8.72 | 0.22 | 3920.7058 | 3946.8741 | 3920.7058 | 0 |
| 1727384400 | 3920.6836 | 15.48 | 0.40 | 3905.3783 | 3941.5209 | 3905.3783 | 0 |
| 1727298000 | 3905.2068 | -17.35 | -0.44 | 3922.5545 | 3932.9632 | 3899.7507 | 0 |
| 1727211600 | 3922.5545 | 8.35 | 0.21 | 3914.1998 | 3923.5383 | 3904.9913 | 0 |
| 1727125200 | 3914.1998 | 23.15 | 0.59 | 3891.2062 | 3915.0408 | 3891.2062 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
