CRSP US Core Cap Growth Value (CRSPXMGV)
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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 5419.113 | 16.8 | 0.31 | 5419.113 | 5419.113 | 5419.113 | 0 |
| 1736200800 | 5402.3122 | 116.89 | 2.21 | 5402.3122 | 5402.3122 | 5402.3122 | 0 |
| 1735941600 | 5285.4207 | -8.01 | -0.15 | 5285.4207 | 5285.4207 | 5285.4207 | 0 |
| 1735855200 | 5293.4332 | -33.05 | -0.62 | 5293.4332 | 5293.4332 | 5293.4332 | 0 |
| 1735682400 | 5326.4789 | 29.59 | 0.56 | 5326.4789 | 5326.4789 | 5326.4789 | 0 |
| 1735596000 | 5296.8895 | -117.57 | -2.17 | 5296.8895 | 5296.8895 | 5296.8895 | 0 |
| 1735336800 | 5414.4627 | -28.78 | -0.53 | 5414.4627 | 5414.4627 | 5414.4627 | 0 |
| 1735250400 | 5443.2396 | 37.37 | 0.69 | 5443.2396 | 5443.2396 | 5443.2396 | 0 |
| 1735077600 | 5405.8648 | 40.15 | 0.75 | 5405.8648 | 5405.8648 | 5405.8648 | 0 |
| 1734991200 | 5365.7175 | 108.32 | 2.06 | 5365.7175 | 5365.7175 | 5365.7175 | 0 |
| 1734732000 | 5257.4021 | -89.45 | -1.67 | 5257.4021 | 5257.4021 | 5257.4021 | 0 |
| 1734645600 | 5346.8516 | -123.54 | -2.26 | 5346.8516 | 5346.8516 | 5346.8516 | 0 |
| 1734559200 | 5470.3927 | 3.62 | 0.07 | 5470.3927 | 5470.3927 | 5470.3927 | 0 |
| 1734472800 | 5466.7716 | 9.35 | 0.17 | 5466.7716 | 5466.7716 | 5466.7716 | 0 |
| 1734386400 | 5457.4179 | -11 | -0.20 | 5457.4179 | 5457.4179 | 5457.4179 | 0 |
| 1734127200 | 5468.4191 | -16.8 | -0.31 | 5468.4191 | 5468.4191 | 5468.4191 | 0 |
| 1734040800 | 5485.2172 | 37.27 | 0.68 | 5485.2172 | 5485.2172 | 5485.2172 | 0 |
| 1733954400 | 5447.943 | 8.26 | 0.15 | 5447.943 | 5447.943 | 5447.943 | 0 |
| 1733868000 | 5439.6814 | -10.52 | -0.19 | 5439.6814 | 5439.6814 | 5439.6814 | 0 |
| 1733781600 | 5450.2025 | 10.56 | 0.19 | 5450.2025 | 5450.2025 | 5450.2025 | 0 |
| 1733522400 | 5439.6464 | -2.22 | -0.04 | 5439.6464 | 5439.6464 | 5439.6464 | 0 |
| 1733436000 | 5441.8657 | 49.15 | 0.91 | 5441.8657 | 5441.8657 | 5441.8657 | 0 |
| 1733349600 | 5392.7195 | 65.02 | 1.22 | 5392.7195 | 5392.7195 | 5392.7195 | 0 |
| 1733263200 | 5327.6978 | 22.05 | 0.42 | 5327.6978 | 5327.6978 | 5327.6978 | 0 |
| 1733176800 | 5305.649 | 42.11 | 0.80 | 5305.649 | 5305.649 | 5305.649 | 0 |
| 1732917600 | 5263.5391 | -7.35 | -0.14 | 5263.5391 | 5263.5391 | 5263.5391 | 0 |
| 1732744800 | 5270.8894 | 13.39 | 0.25 | 5270.8894 | 5270.8894 | 5270.8894 | 0 |
| 1732658400 | 5257.5023 | -12.63 | -0.24 | 5257.5023 | 5257.5023 | 5257.5023 | 0 |
| 1732572000 | 5270.1371 | 54.26 | 1.04 | 5270.1371 | 5270.1371 | 5270.1371 | 0 |
| 1732312800 | 5215.8801 | -28.62 | -0.55 | 5215.8801 | 5215.8801 | 5215.8801 | 0 |
| 1732226400 | 5244.4979 | 32.12 | 0.62 | 5244.4979 | 5244.4979 | 5244.4979 | 0 |
| 1732140000 | 5212.3762 | 87.36 | 1.70 | 5212.3762 | 5212.3762 | 5212.3762 | 0 |
| 1732053600 | 5125.0195 | -11.55 | -0.22 | 5125.0195 | 5125.0195 | 5125.0195 | 0 |
| 1731967200 | 5136.5717 | -51.93 | -1.00 | 5136.5717 | 5136.5717 | 5136.5717 | 0 |
| 1731708000 | 5188.5024 | -86.43 | -1.64 | 5188.5024 | 5188.5024 | 5188.5024 | 0 |
| 1731621600 | 5274.9334 | -5.54 | -0.10 | 5274.9334 | 5274.9334 | 5274.9334 | 0 |
| 1731535200 | 5280.4703 | 9.26 | 0.18 | 5280.4703 | 5280.4703 | 5280.4703 | 0 |
| 1731448800 | 5271.2068 | -9.95 | -0.19 | 5271.2068 | 5271.2068 | 5271.2068 | 0 |
| 1731362400 | 5281.161 | 38.94 | 0.74 | 5281.161 | 5281.161 | 5281.161 | 0 |
| 1731103200 | 5242.2199 | 55.84 | 1.08 | 5242.2199 | 5242.2199 | 5242.2199 | 0 |
| 1731016800 | 5186.377 | 67.52 | 1.32 | 5186.377 | 5186.377 | 5186.377 | 0 |
| 1730930400 | 5118.8558 | 140.89 | 2.83 | 5118.8558 | 5118.8558 | 5118.8558 | 0 |
| 1730844000 | 4977.9704 | 8.62 | 0.17 | 4977.9704 | 4977.9704 | 4977.9704 | 0 |
| 1730757600 | 4969.3474 | 5.53 | 0.11 | 4969.3474 | 4969.3474 | 4969.3474 | 0 |
| 1730494800 | 4963.8172 | -61.81 | -1.23 | 4963.8172 | 4963.8172 | 4963.8172 | 0 |
| 1730408400 | 5025.627 | -77.37 | -1.52 | 5025.627 | 5025.627 | 5025.627 | 0 |
| 1730322000 | 5102.9945 | 35.95 | 0.71 | 5102.9945 | 5102.9945 | 5102.9945 | 0 |
| 1730235600 | 5067.0489 | -30.65 | -0.60 | 5067.0489 | 5067.0489 | 5067.0489 | 0 |
| 1730149200 | 5097.703 | 44.52 | 0.88 | 5097.703 | 5097.703 | 5097.703 | 0 |
| 1729890000 | 5053.1829 | 25.94 | 0.52 | 5053.1829 | 5053.1829 | 5053.1829 | 0 |
| 1729803600 | 5027.2416 | -23.3 | -0.46 | 5027.2416 | 5027.2416 | 5027.2416 | 0 |
| 1729717200 | 5050.5423 | 8.69 | 0.17 | 5050.5423 | 5050.5423 | 5050.5423 | 0 |
| 1729630800 | 5041.8552 | -0.69 | -0.01 | 5041.8552 | 5041.8552 | 5041.8552 | 0 |
| 1729544400 | 5042.5478 | -9.28 | -0.18 | 5042.5478 | 5042.5478 | 5042.5478 | 0 |
| 1729285200 | 5051.8314 | -16.7 | -0.33 | 5051.8314 | 5051.8314 | 5051.8314 | 0 |
| 1729198800 | 5068.5286 | 63.32 | 1.27 | 5068.5286 | 5068.5286 | 5068.5286 | 0 |
| 1729112400 | 5005.2041 | -57.64 | -1.14 | 5005.2041 | 5005.2041 | 5005.2041 | 0 |
| 1729026000 | 5062.8414 | 30.07 | 0.60 | 5062.8414 | 5062.8414 | 5062.8414 | 0 |
| 1728939600 | 5032.7697 | 54.51 | 1.09 | 5032.7697 | 5032.7697 | 5032.7697 | 0 |
| 1728680400 | 4978.2578 | 9.68 | 0.19 | 4978.2578 | 4978.2578 | 4978.2578 | 0 |
| 1728594000 | 4968.5756 | 4.51 | 0.09 | 4968.5756 | 4968.5756 | 4968.5756 | 0 |
| 1728507600 | 4964.0634 | 46.05 | 0.94 | 4964.0634 | 4964.0634 | 4964.0634 | 0 |
| 1728421200 | 4918.0092 | -4.74 | -0.10 | 4918.0092 | 4918.0092 | 4918.0092 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
