CRSP US Total Market Total Return Index AUD (CRSPTMAT)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 8678.6143 | -83.52 | -0.95 | 8678.6143 | 8678.6143 | 8678.6143 | 0 |
| 1736460000 | 8762.1388 | 23.28 | 0.27 | 8762.1388 | 8762.1388 | 8762.1388 | 0 |
| 1736373600 | 8738.8577 | 64.58 | 0.74 | 8738.8577 | 8738.8577 | 8738.8577 | 0 |
| 1736287200 | 8674.275 | -97.32 | -1.11 | 8674.275 | 8674.275 | 8674.275 | 0 |
| 1736200800 | 8771.5938 | -12.52 | -0.14 | 8771.5938 | 8771.5938 | 8771.5938 | 0 |
| 1735941600 | 8784.1183 | 123.41 | 1.42 | 8784.1183 | 8784.1183 | 8784.1183 | 0 |
| 1735855200 | 8660.7113 | -40.66 | -0.47 | 8660.7113 | 8660.7113 | 8660.7113 | 0 |
| 1735682400 | 8701.3665 | 1.52 | 0.02 | 8701.3665 | 8701.3665 | 8701.3665 | 0 |
| 1735596000 | 8699.8484 | -96.74 | -1.10 | 8699.8484 | 8699.8484 | 8699.8484 | 0 |
| 1735336800 | 8796.5931 | -95.98 | -1.08 | 8796.5931 | 8796.5931 | 8796.5931 | 0 |
| 1735250400 | 8892.5713 | 19.17 | 0.22 | 8892.5713 | 8892.5713 | 8892.5713 | 0 |
| 1735077600 | 8873.3963 | 100.38 | 1.14 | 8873.3963 | 8873.3963 | 8873.3963 | 0 |
| 1734991200 | 8773.0138 | 75.54 | 0.87 | 8773.0138 | 8773.0138 | 8773.0138 | 0 |
| 1734732000 | 8697.4689 | 103.81 | 1.21 | 8697.4689 | 8697.4689 | 8697.4689 | 0 |
| 1734645600 | 8593.6564 | 60.97 | 0.71 | 8593.6564 | 8593.6564 | 8593.6564 | 0 |
| 1734559200 | 8532.6911 | -226.02 | -2.58 | 8532.6911 | 8532.6911 | 8532.6911 | 0 |
| 1734472800 | 8758.7063 | -3.71 | -0.04 | 8758.7063 | 8758.7063 | 8758.7063 | 0 |
| 1734386400 | 8762.4125 | 21.05 | 0.24 | 8762.4125 | 8762.4125 | 8762.4125 | 0 |
| 1734127200 | 8741.3592 | 26 | 0.30 | 8741.3592 | 8741.3592 | 8741.3592 | 0 |
| 1734040800 | 8715.3565 | -73.03 | -0.83 | 8715.3565 | 8715.3565 | 8715.3565 | 0 |
| 1733954400 | 8788.384 | 78.78 | 0.90 | 8788.384 | 8788.384 | 8788.384 | 0 |
| 1733868000 | 8709.6078 | 97.02 | 1.13 | 8709.6078 | 8709.6078 | 8709.6078 | 0 |
| 1733781600 | 8612.59 | -163.06 | -1.86 | 8612.59 | 8612.59 | 8612.59 | 0 |
| 1733522400 | 8775.6494 | 89.42 | 1.03 | 8775.6494 | 8775.6494 | 8775.6494 | 0 |
| 1733436000 | 8686.23 | -28.23 | -0.32 | 8686.23 | 8686.23 | 8686.23 | 0 |
| 1733349600 | 8714.4598 | 117.74 | 1.37 | 8714.4598 | 8714.4598 | 8714.4598 | 0 |
| 1733263200 | 8596.7218 | -38.44 | -0.45 | 8596.7218 | 8596.7218 | 8596.7218 | 0 |
| 1733176800 | 8635.1617 | 107.29 | 1.26 | 8635.1617 | 8635.1617 | 8635.1617 | 0 |
| 1732917600 | 8527.8734 | 16.84 | 0.20 | 8527.8734 | 8527.8734 | 8527.8734 | 0 |
| 1732744800 | 8511.0344 | -64.51 | -0.75 | 8511.0344 | 8511.0344 | 8511.0344 | 0 |
| 1732658400 | 8575.5463 | 82.54 | 0.97 | 8575.5463 | 8575.5463 | 8575.5463 | 0 |
| 1732572000 | 8493.0018 | 26.59 | 0.31 | 8493.0018 | 8493.0018 | 8493.0018 | 0 |
| 1732312800 | 8466.4111 | 74.94 | 0.89 | 8466.4111 | 8466.4111 | 8466.4111 | 0 |
| 1732226400 | 8391.4704 | 23.89 | 0.29 | 8391.4704 | 8391.4704 | 8391.4704 | 0 |
| 1732140000 | 8367.58 | 43.88 | 0.53 | 8367.58 | 8367.58 | 8367.58 | 0 |
| 1732053600 | 8323.6955 | -7.6 | -0.09 | 8323.6955 | 8323.6955 | 8323.6955 | 0 |
| 1731967200 | 8331.2972 | 3.76 | 0.05 | 8331.2972 | 8331.2972 | 8331.2972 | 0 |
| 1731708000 | 8327.5359 | -82.59 | -0.98 | 8327.5359 | 8327.5359 | 8327.5359 | 0 |
| 1731621600 | 8410.1284 | -33.52 | -0.40 | 8410.1284 | 8410.1284 | 8410.1284 | 0 |
| 1731535200 | 8443.6528 | 51.69 | 0.62 | 8443.6528 | 8443.6528 | 8443.6528 | 0 |
| 1731448800 | 8391.9669 | -1.59 | -0.02 | 8391.9669 | 8391.9669 | 8391.9669 | 0 |
| 1731362400 | 8393.5576 | 65.47 | 0.79 | 8393.5576 | 8393.5576 | 8393.5576 | 0 |
| 1731103200 | 8328.0896 | 142.9 | 1.75 | 8328.0896 | 8328.0896 | 8328.0896 | 0 |
| 1731016800 | 8185.19 | -81.9 | -0.99 | 8185.19 | 8185.19 | 8185.19 | 0 |
| 1730930400 | 8267.0862 | 297.96 | 3.74 | 8267.0862 | 8267.0862 | 8267.0862 | 0 |
| 1730844000 | 7969.1221 | 60.5 | 0.77 | 7969.1221 | 7969.1221 | 7969.1221 | 0 |
| 1730757600 | 7908.6197 | -37.4 | -0.47 | 7908.6197 | 7908.6197 | 7908.6197 | 0 |
| 1730494800 | 7946.0163 | -7.92 | -0.10 | 7946.0163 | 7946.0163 | 7946.0163 | 0 |
| 1730408400 | 7953.9397 | -106.08 | -1.32 | 7953.9397 | 7953.9397 | 7953.9397 | 0 |
| 1730322000 | 8060.0246 | -53.51 | -0.66 | 8060.0246 | 8060.0246 | 8060.0246 | 0 |
| 1730235600 | 8113.5335 | 48.02 | 0.60 | 8113.5335 | 8113.5335 | 8113.5335 | 0 |
| 1730149200 | 8065.5097 | 96.45 | 1.21 | 8065.5097 | 8065.5097 | 8065.5097 | 0 |
| 1729890000 | 7969.0638 | -15.59 | -0.20 | 7969.0638 | 7969.0638 | 7969.0638 | 0 |
| 1729803600 | 7984.651 | 20.96 | 0.26 | 7984.651 | 7984.651 | 7984.651 | 0 |
| 1729717200 | 7963.6937 | -15.38 | -0.19 | 7963.6937 | 7963.6937 | 7963.6937 | 0 |
| 1729630800 | 7979.0706 | -19.88 | -0.25 | 7979.0706 | 7979.0706 | 7979.0706 | 0 |
| 1729544400 | 7998.9544 | 15.57 | 0.19 | 7998.9544 | 7998.9544 | 7998.9544 | 0 |
| 1729285200 | 7983.389 | 22.7 | 0.29 | 7983.389 | 7983.389 | 7983.389 | 0 |
| 1729198800 | 7960.6894 | -41.6 | -0.52 | 7960.6894 | 7960.6894 | 7960.6894 | 0 |
| 1729112400 | 8002.2855 | 103.6 | 1.31 | 8002.2855 | 8002.2855 | 8002.2855 | 0 |
| 1729026000 | 7898.6854 | -43.29 | -0.55 | 7898.6854 | 7898.6854 | 7898.6854 | 0 |
| 1728939600 | 7941.9714 | 81.01 | 1.03 | 7941.9714 | 7941.9714 | 7941.9714 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
