CRSP US Total Market CAD Hedged (CRSPTCH1)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721163600 | 3704.8811 | 32.87 | 0.90 | 3704.8811 | 3704.8811 | 3704.8811 | 0 |
| 1721077200 | 3672.0116 | 14.33 | 0.39 | 3672.0116 | 3672.0116 | 3672.0116 | 0 |
| 1720818000 | 3657.6778 | 21.96 | 0.60 | 3657.6778 | 3657.6778 | 3657.6778 | 0 |
| 1720731600 | 3635.7178 | -17.5 | -0.48 | 3635.7178 | 3635.7178 | 3635.7178 | 0 |
| 1720645200 | 3653.2153 | 35.6 | 0.98 | 3653.2153 | 3653.2153 | 3653.2153 | 0 |
| 1720558800 | 3617.6113 | -0.25 | -0.01 | 3617.6113 | 3617.6113 | 3617.6113 | 0 |
| 1720472400 | 3617.857 | 4.25 | 0.12 | 3617.857 | 3617.857 | 3617.857 | 0 |
| 1720213200 | 3613.6082 | 15.8 | 0.44 | 3613.6082 | 3613.6082 | 3613.6082 | 0 |
| 1720040400 | 3597.8092 | 16.3 | 0.46 | 3597.8092 | 3597.8092 | 3597.8092 | 0 |
| 1719954000 | 3581.507 | 20.66 | 0.58 | 3581.507 | 3581.507 | 3581.507 | 0 |
| 1719867600 | 3560.843 | 5.74 | 0.16 | 3560.843 | 3560.843 | 3560.843 | 0 |
| 1719608400 | 3555.1004 | -11.61 | -0.33 | 3555.1004 | 3555.1004 | 3555.1004 | 0 |
| 1719522000 | 3566.7058 | 6.14 | 0.17 | 3566.7058 | 3566.7058 | 3566.7058 | 0 |
| 1719435600 | 3560.5659 | 4.62 | 0.13 | 3560.5659 | 3560.5659 | 3560.5659 | 0 |
| 1719349200 | 3555.9492 | 9.6 | 0.27 | 3555.9492 | 3555.9492 | 3555.9492 | 0 |
| 1719262800 | 3546.3492 | -7.85 | -0.22 | 3546.3492 | 3546.3492 | 3546.3492 | 0 |
| 1719003600 | 3554.1993 | -3.9 | -0.11 | 3554.1993 | 3554.1993 | 3554.1993 | 0 |
| 1718917200 | 3558.0952 | -9.71 | -0.27 | 3558.0952 | 3558.0952 | 3558.0952 | 0 |
| 1718744400 | 3567.8049 | 7.83 | 0.22 | 3567.8049 | 3567.8049 | 3567.8049 | 0 |
| 1718658000 | 3559.971 | 27.14 | 0.77 | 3559.971 | 3559.971 | 3559.971 | 0 |
| 1718398800 | 3532.8318 | -6.51 | -0.18 | 3532.8318 | 3532.8318 | 3532.8318 | 0 |
| 1718312400 | 3539.3434 | 3.84 | 0.11 | 3539.3434 | 3539.3434 | 3539.3434 | 0 |
| 1718226000 | 3535.5029 | 31.86 | 0.91 | 3535.5029 | 3535.5029 | 3535.5029 | 0 |
| 1718139600 | 3503.6395 | 7.72 | 0.22 | 3503.6395 | 3503.6395 | 3503.6395 | 0 |
| 1718053200 | 3495.9241 | 10.3 | 0.30 | 3495.9241 | 3495.9241 | 3495.9241 | 0 |
| 1717794000 | 3485.6224 | -7.38 | -0.21 | 3485.6224 | 3485.6224 | 3485.6224 | 0 |
| 1717707600 | 3493.0065 | -2.48 | -0.07 | 3493.0065 | 3493.0065 | 3493.0065 | 0 |
| 1717621200 | 3495.4823 | 42.48 | 1.23 | 3495.4823 | 3495.4823 | 3495.4823 | 0 |
| 1717534800 | 3453.0014 | -0.17 | -0.00 | 3453.0014 | 3453.0014 | 3453.0014 | 0 |
| 1717448400 | 3453.174 | 0.62 | 0.02 | 3453.174 | 3453.174 | 3453.174 | 0 |
| 1717189200 | 3452.5523 | 24.71 | 0.72 | 3452.5523 | 3452.5523 | 3452.5523 | 0 |
| 1717102800 | 3427.8432 | -16.13 | -0.47 | 3427.8432 | 3427.8432 | 3427.8432 | 0 |
| 1717016400 | 3443.9778 | -26.91 | -0.78 | 3443.9778 | 3443.9778 | 3443.9778 | 0 |
| 1716930000 | 3470.8889 | -2.44 | -0.07 | 3470.8889 | 3470.8889 | 3470.8889 | 0 |
| 1716584400 | 3473.3286 | 24.52 | 0.71 | 3473.3286 | 3473.3286 | 3473.3286 | 0 |
| 1716498000 | 3448.8094 | -29.32 | -0.84 | 3448.8094 | 3448.8094 | 3448.8094 | 0 |
| 1716411600 | 3478.128 | -10.9 | -0.31 | 3478.128 | 3478.128 | 3478.128 | 0 |
| 1716325200 | 3489.0303 | 6.3 | 0.18 | 3489.0303 | 3489.0303 | 3489.0303 | 0 |
| 1716238800 | 3482.7327 | 3.93 | 0.11 | 3482.7327 | 3482.7327 | 3482.7327 | 0 |
| 1715979600 | 3478.8051 | 3.88 | 0.11 | 3478.8051 | 3478.8051 | 3478.8051 | 0 |
| 1715893200 | 3474.9281 | -9.45 | -0.27 | 3474.9281 | 3474.9281 | 3474.9281 | 0 |
| 1715806800 | 3484.3764 | 39.59 | 1.15 | 3484.3764 | 3484.3764 | 3484.3764 | 0 |
| 1715720400 | 3444.7827 | 18.76 | 0.55 | 3444.7827 | 3444.7827 | 3444.7827 | 0 |
| 1715634000 | 3426.0248 | -0.77 | -0.02 | 3426.0248 | 3426.0248 | 3426.0248 | 0 |
| 1715374800 | 3426.7981 | 3.11 | 0.09 | 3426.7981 | 3426.7981 | 3426.7981 | 0 |
| 1715288400 | 3423.6898 | 18.82 | 0.55 | 3423.6898 | 3423.6898 | 3423.6898 | 0 |
| 1715202000 | 3404.8727 | -1.98 | -0.06 | 3404.8727 | 3404.8727 | 3404.8727 | 0 |
| 1715115600 | 3406.8521 | 3.12 | 0.09 | 3406.8521 | 3406.8521 | 3406.8521 | 0 |
| 1715029200 | 3403.7272 | 36.23 | 1.08 | 3403.7272 | 3403.7272 | 3403.7272 | 0 |
| 1714770000 | 3367.5006 | 39.57 | 1.19 | 3367.5006 | 3367.5006 | 3367.5006 | 0 |
| 1714683600 | 3327.9324 | 32.85 | 1.00 | 3327.9324 | 3327.9324 | 3327.9324 | 0 |
| 1714597200 | 3295.0794 | -8.45 | -0.26 | 3295.0794 | 3295.0794 | 3295.0794 | 0 |
| 1714510800 | 3303.5282 | -56.27 | -1.67 | 3303.5282 | 3303.5282 | 3303.5282 | 0 |
| 1714424400 | 3359.7933 | 11.64 | 0.35 | 3359.7933 | 3359.7933 | 3359.7933 | 0 |
| 1714165200 | 3348.1577 | 33.03 | 1.00 | 3348.1577 | 3348.1577 | 3348.1577 | 0 |
| 1714078800 | 3315.1284 | -15.9 | -0.48 | 3315.1284 | 3315.1284 | 3315.1284 | 0 |
| 1713992400 | 3331.0311 | -0.72 | -0.02 | 3331.0311 | 3331.0311 | 3331.0311 | 0 |
| 1713906000 | 3331.752 | 42.66 | 1.30 | 3331.752 | 3331.752 | 3331.752 | 0 |
| 1713819600 | 3289.0963 | 29.4 | 0.90 | 3289.0963 | 3289.0963 | 3289.0963 | 0 |
| 1713560400 | 3259.6976 | -25.16 | -0.77 | 3259.6976 | 3259.6976 | 3259.6976 | 0 |
| 1713474000 | 3284.8526 | -6.92 | -0.21 | 3284.8526 | 3284.8526 | 3284.8526 | 0 |
| 1713387600 | 3291.7698 | -20.59 | -0.62 | 3291.7698 | 3291.7698 | 3291.7698 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
