CRSP US Total Market Index AUD Hedged (CRSPTAH1)
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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 2509.7475 | -13.38 | -0.53 | 2509.7475 | 2509.7475 | 2509.7475 | 0 |
| 1740002400 | 2523.1266 | 2.9 | 0.11 | 2523.1266 | 2523.1266 | 2523.1266 | 0 |
| 1739916000 | 2520.2296 | 6.51 | 0.26 | 2520.2296 | 2520.2296 | 2520.2296 | 0 |
| 1739570400 | 2513.7242 | -0.49 | -0.02 | 2513.7242 | 2513.7242 | 2513.7242 | 0 |
| 1739484000 | 2514.2107 | 25.83 | 1.04 | 2514.2107 | 2514.2107 | 2514.2107 | 0 |
| 1739397600 | 2488.3808 | -7.92 | -0.32 | 2488.3808 | 2488.3808 | 2488.3808 | 0 |
| 1739311200 | 2496.2995 | -1.83 | -0.07 | 2496.2995 | 2496.2995 | 2496.2995 | 0 |
| 1739224800 | 2498.1278 | 15.59 | 0.63 | 2498.1278 | 2498.1278 | 2498.1278 | 0 |
| 1738965600 | 2482.5367 | -23.6 | -0.94 | 2482.5367 | 2482.5367 | 2482.5367 | 0 |
| 1738879200 | 2506.1372 | 7.26 | 0.29 | 2506.1372 | 2506.1372 | 2506.1372 | 0 |
| 1738792800 | 2498.8766 | 11.19 | 0.45 | 2498.8766 | 2498.8766 | 2498.8766 | 0 |
| 1738706400 | 2487.6849 | 18.5 | 0.75 | 2487.6849 | 2487.6849 | 2487.6849 | 0 |
| 1738620000 | 2469.1827 | -19.72 | -0.79 | 2469.1827 | 2469.1827 | 2469.1827 | 0 |
| 1738360800 | 2488.9049 | -12.83 | -0.51 | 2488.9049 | 2488.9049 | 2488.9049 | 0 |
| 1738274400 | 2501.731 | 14.92 | 0.60 | 2501.731 | 2501.731 | 2501.731 | 0 |
| 1738188000 | 2486.813 | -10.61 | -0.42 | 2486.813 | 2486.813 | 2486.813 | 0 |
| 1738101600 | 2497.424 | 22.01 | 0.89 | 2497.424 | 2497.424 | 2497.424 | 0 |
| 1738015200 | 2475.4103 | -35 | -1.39 | 2475.4103 | 2475.4103 | 2475.4103 | 0 |
| 1737756000 | 2510.4118 | -7.09 | -0.28 | 2510.4118 | 2510.4118 | 2510.4118 | 0 |
| 1737669600 | 2517.5015 | 12.6 | 0.50 | 2517.5015 | 2517.5015 | 2517.5015 | 0 |
| 1737583200 | 2504.8966 | 12.12 | 0.49 | 2504.8966 | 2504.8966 | 2504.8966 | 0 |
| 1737496800 | 2492.7739 | 23.6 | 0.96 | 2492.7739 | 2492.7739 | 2492.7739 | 0 |
| 1737151200 | 2469.1702 | 22.95 | 0.94 | 2469.1702 | 2469.1702 | 2469.1702 | 0 |
| 1737064800 | 2446.2153 | -2.36 | -0.10 | 2446.2153 | 2446.2153 | 2446.2153 | 0 |
| 1736978400 | 2448.5742 | 43.67 | 1.82 | 2448.5742 | 2448.5742 | 2448.5742 | 0 |
| 1736892000 | 2404.9076 | 5.82 | 0.24 | 2404.9076 | 2404.9076 | 2404.9076 | 0 |
| 1736805600 | 2399.0922 | 4.26 | 0.18 | 2399.0922 | 2399.0922 | 2399.0922 | 0 |
| 1736546400 | 2394.837 | -37.95 | -1.56 | 2394.837 | 2394.837 | 2394.837 | 0 |
| 1736373600 | 2432.7877 | 2.92 | 0.12 | 2432.7877 | 2432.7877 | 2432.7877 | 0 |
| 1736287200 | 2429.8675 | -26.86 | -1.09 | 2429.8675 | 2429.8675 | 2429.8675 | 0 |
| 1736200800 | 2456.7255 | 12.66 | 0.52 | 2456.7255 | 2456.7255 | 2456.7255 | 0 |
| 1735941600 | 2444.0679 | 31.77 | 1.32 | 2444.0679 | 2444.0679 | 2444.0679 | 0 |
| 1735855200 | 2412.2987 | -3.98 | -0.16 | 2412.2987 | 2412.2987 | 2412.2987 | 0 |
| 1735682400 | 2416.275 | -10.36 | -0.43 | 2416.275 | 2416.275 | 2416.275 | 0 |
| 1735596000 | 2426.6354 | -27.09 | -1.10 | 2426.6354 | 2426.6354 | 2426.6354 | 0 |
| 1735336800 | 2453.7204 | -29.45 | -1.19 | 2453.7204 | 2453.7204 | 2453.7204 | 0 |
| 1735250400 | 2483.1696 | 0.63 | 0.03 | 2483.1696 | 2483.1696 | 2483.1696 | 0 |
| 1735077600 | 2482.5381 | 27.92 | 1.14 | 2482.5381 | 2482.5381 | 2482.5381 | 0 |
| 1734991200 | 2454.6136 | 15.32 | 0.63 | 2454.6136 | 2454.6136 | 2454.6136 | 0 |
| 1734732000 | 2439.2887 | 27.83 | 1.15 | 2439.2887 | 2439.2887 | 2439.2887 | 0 |
| 1734645600 | 2411.4618 | -3.5 | -0.14 | 2411.4618 | 2411.4618 | 2411.4618 | 0 |
| 1734559200 | 2414.9572 | -80.94 | -3.24 | 2414.9572 | 2414.9572 | 2414.9572 | 0 |
| 1734472800 | 2495.8972 | -12.6 | -0.50 | 2495.8972 | 2495.8972 | 2495.8972 | 0 |
| 1734386400 | 2508.4926 | 10.35 | 0.41 | 2508.4926 | 2508.4926 | 2508.4926 | 0 |
| 1734127200 | 2498.1434 | -1.31 | -0.05 | 2498.1434 | 2498.1434 | 2498.1434 | 0 |
| 1734040800 | 2499.4569 | -15.26 | -0.61 | 2499.4569 | 2499.4569 | 2499.4569 | 0 |
| 1733954400 | 2514.713 | 20.97 | 0.84 | 2514.713 | 2514.713 | 2514.713 | 0 |
| 1733868000 | 2493.7451 | -9.55 | -0.38 | 2493.7451 | 2493.7451 | 2493.7451 | 0 |
| 1733781600 | 2503.2905 | -18.25 | -0.72 | 2503.2905 | 2503.2905 | 2503.2905 | 0 |
| 1733522400 | 2521.5402 | 7.99 | 0.32 | 2521.5402 | 2521.5402 | 2521.5402 | 0 |
| 1733436000 | 2513.553 | -7.64 | -0.30 | 2513.553 | 2513.553 | 2513.553 | 0 |
| 1733349600 | 2521.1978 | 17.36 | 0.69 | 2521.1978 | 2521.1978 | 2521.1978 | 0 |
| 1733263200 | 2503.8346 | 0.22 | 0.01 | 2503.8346 | 2503.8346 | 2503.8346 | 0 |
| 1733176800 | 2503.6129 | 5.32 | 0.21 | 2503.6129 | 2503.6129 | 2503.6129 | 0 |
| 1732917600 | 2498.297 | 12.5 | 0.50 | 2498.297 | 2498.297 | 2498.297 | 0 |
| 1732744800 | 2485.8004 | -9.05 | -0.36 | 2485.8004 | 2485.8004 | 2485.8004 | 0 |
| 1732658400 | 2494.8537 | 11.04 | 0.44 | 2494.8537 | 2494.8537 | 2494.8537 | 0 |
| 1732572000 | 2483.8156 | 10.71 | 0.43 | 2483.8156 | 2483.8156 | 2483.8156 | 0 |
| 1732312800 | 2473.105 | 13.4 | 0.54 | 2473.105 | 2473.105 | 2473.105 | 0 |
| 1732226400 | 2459.7004 | 16.54 | 0.68 | 2459.7004 | 2459.7004 | 2459.7004 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
