CRSP US Core Cap Value Price Return (CRSPXMVV)
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 |
|---|---|---|---|---|---|---|---|
| 1731708000 | 3005.2411 | -31.38 | -1.03 | 3005.2411 | 3005.2411 | 3005.2411 | 0 |
| 1731621600 | 3036.6201 | -2.61 | -0.09 | 3036.6201 | 3036.6201 | 3036.6201 | 0 |
| 1731535200 | 3039.2343 | -20.66 | -0.68 | 3039.2343 | 3039.2343 | 3039.2343 | 0 |
| 1731448800 | 3059.8966 | -3.16 | -0.10 | 3059.8966 | 3059.8966 | 3059.8966 | 0 |
| 1731362400 | 3063.0537 | 21.69 | 0.71 | 3063.0537 | 3063.0537 | 3063.0537 | 0 |
| 1731103200 | 3041.3662 | -7.09 | -0.23 | 3041.3662 | 3041.3662 | 3041.3662 | 0 |
| 1731016800 | 3048.4522 | 7.68 | 0.25 | 3048.4522 | 3048.4522 | 3048.4522 | 0 |
| 1730930400 | 3040.7706 | 118.57 | 4.06 | 3040.7706 | 3040.7706 | 3040.7706 | 0 |
| 1730844000 | 2922.1979 | -7.33 | -0.25 | 2922.1979 | 2922.1979 | 2922.1979 | 0 |
| 1730757600 | 2929.5245 | -11.75 | -0.40 | 2929.5245 | 2929.5245 | 2929.5245 | 0 |
| 1730494800 | 2941.2787 | -3.62 | -0.12 | 2941.2787 | 2941.2787 | 2941.2787 | 0 |
| 1730408400 | 2944.8989 | -0.3 | -0.01 | 2944.8989 | 2944.8989 | 2944.8989 | 0 |
| 1730322000 | 2945.1997 | -8.46 | -0.29 | 2945.1997 | 2945.1997 | 2945.1997 | 0 |
| 1730235600 | 2953.6621 | -6.31 | -0.21 | 2953.6621 | 2953.6621 | 2953.6621 | 0 |
| 1730149200 | 2959.9707 | -23.13 | -0.78 | 2959.9707 | 2959.9707 | 2959.9707 | 0 |
| 1729890000 | 2983.105 | 2.67 | 0.09 | 2983.105 | 2983.105 | 2983.105 | 0 |
| 1729803600 | 2980.4306 | 2.81 | 0.09 | 2980.4306 | 2980.4306 | 2980.4306 | 0 |
| 1729717200 | 2977.6212 | -5.8 | -0.19 | 2977.6212 | 2977.6212 | 2977.6212 | 0 |
| 1729630800 | 2983.4183 | -37.86 | -1.25 | 2983.4183 | 2983.4183 | 2983.4183 | 0 |
| 1729544400 | 3021.2803 | -3.77 | -0.12 | 3021.2803 | 3021.2803 | 3021.2803 | 0 |
| 1729285200 | 3025.0511 | -4.45 | -0.15 | 3025.0511 | 3025.0511 | 3025.0511 | 0 |
| 1729198800 | 3029.4967 | 22.25 | 0.74 | 3029.4967 | 3029.4967 | 3029.4967 | 0 |
| 1729112400 | 3007.2471 | -3.07 | -0.10 | 3007.2471 | 3007.2471 | 3007.2471 | 0 |
| 1729026000 | 3010.3144 | 13.28 | 0.44 | 3010.3144 | 3010.3144 | 3010.3144 | 0 |
| 1728939600 | 2997.0345 | 26.23 | 0.88 | 2997.0345 | 2997.0345 | 2997.0345 | 0 |
| 1728680400 | 2970.7997 | 0.1 | 0.00 | 2970.7997 | 2970.7997 | 2970.7997 | 0 |
| 1728594000 | 2970.6957 | 22.23 | 0.75 | 2970.6957 | 2970.6957 | 2970.6957 | 0 |
| 1728507600 | 2948.4629 | -1.19 | -0.04 | 2948.4629 | 2948.4629 | 2948.4629 | 0 |
| 1728421200 | 2949.6534 | -9.76 | -0.33 | 2949.6534 | 2949.6534 | 2949.6534 | 0 |
| 1728334800 | 2959.4109 | -2.54 | -0.09 | 2959.4109 | 2959.4109 | 2959.4109 | 0 |
| 1728075600 | 2961.9499 | 14.89 | 0.51 | 2961.9499 | 2961.9499 | 2961.9499 | 0 |
| 1727989200 | 2947.0618 | -7.42 | -0.25 | 2947.0618 | 2947.0618 | 2947.0618 | 0 |
| 1727902800 | 2954.4831 | -12.91 | -0.44 | 2954.4831 | 2954.4831 | 2954.4831 | 0 |
| 1727816400 | 2967.3918 | 8.79 | 0.30 | 2967.3918 | 2967.3918 | 2967.3918 | 0 |
| 1727730000 | 2958.6016 | -6.08 | -0.21 | 2958.6016 | 2958.6016 | 2958.6016 | 0 |
| 1727470800 | 2964.6827 | 15.28 | 0.52 | 2964.6827 | 2964.6827 | 2964.6827 | 0 |
| 1727384400 | 2949.406 | -10.88 | -0.37 | 2949.406 | 2949.406 | 2949.406 | 0 |
| 1727298000 | 2960.2829 | 4.22 | 0.14 | 2960.2829 | 2960.2829 | 2960.2829 | 0 |
| 1727211600 | 2956.0608 | 4.83 | 0.16 | 2956.0608 | 2956.0608 | 2956.0608 | 0 |
| 1727125200 | 2951.2302 | 13.65 | 0.46 | 2951.2302 | 2951.2302 | 2951.2302 | 0 |
| 1726866000 | 2937.5787 | -17.2 | -0.58 | 2937.5787 | 2937.5787 | 2937.5787 | 0 |
| 1726779600 | 2954.781 | 28.45 | 0.97 | 2954.781 | 2954.781 | 2954.781 | 0 |
| 1726693200 | 2926.3296 | -0.93 | -0.03 | 2926.3296 | 2926.3296 | 2926.3296 | 0 |
| 1726606800 | 2927.2561 | 13.89 | 0.48 | 2927.2561 | 2927.2561 | 2927.2561 | 0 |
| 1726520400 | 2913.3682 | 25.57 | 0.89 | 2913.3682 | 2913.3682 | 2913.3682 | 0 |
| 1726261200 | 2887.8014 | 27.92 | 0.98 | 2887.8014 | 2887.8014 | 2887.8014 | 0 |
| 1726174800 | 2859.8816 | 11.09 | 0.39 | 2859.8816 | 2859.8816 | 2859.8816 | 0 |
| 1726088400 | 2848.7896 | -16.74 | -0.58 | 2848.7896 | 2848.7896 | 2848.7896 | 0 |
| 1726002000 | 2865.5278 | 20.66 | 0.73 | 2865.5278 | 2865.5278 | 2865.5278 | 0 |
| 1725915600 | 2844.8694 | -20.67 | -0.72 | 2844.8694 | 2844.8694 | 2844.8694 | 0 |
| 1725656400 | 2865.5421 | -30.43 | -1.05 | 2865.5421 | 2865.5421 | 2865.5421 | 0 |
| 1725570000 | 2895.9723 | 2.78 | 0.10 | 2895.9723 | 2895.9723 | 2895.9723 | 0 |
| 1725483600 | 2893.1921 | -21.17 | -0.73 | 2893.1921 | 2893.1921 | 2893.1921 | 0 |
| 1725397200 | 2914.3661 | 2.75 | 0.09 | 2914.3661 | 2914.3661 | 2914.3661 | 0 |
| 1725051600 | 2911.6155 | 7.34 | 0.25 | 2911.6155 | 2911.6155 | 2911.6155 | 0 |
| 1724965200 | 2904.2707 | 10.7 | 0.37 | 2904.2707 | 2904.2707 | 2904.2707 | 0 |
| 1724878800 | 2893.5745 | -1.23 | -0.04 | 2893.5745 | 2893.5745 | 2893.5745 | 0 |
| 1724792400 | 2894.8051 | -12.69 | -0.44 | 2894.8051 | 2894.8051 | 2894.8051 | 0 |
| 1724706000 | 2907.4908 | 32.55 | 1.13 | 2907.4908 | 2907.4908 | 2907.4908 | 0 |
| 1724446800 | 2874.9434 | 4.05 | 0.14 | 2874.9434 | 2874.9434 | 2874.9434 | 0 |
| 1724360400 | 2870.8944 | 7.52 | 0.26 | 2870.8944 | 2870.8944 | 2870.8944 | 0 |
| 1724274000 | 2863.373 | 2.48 | 0.09 | 2863.373 | 2863.373 | 2863.373 | 0 |
| 1724187600 | 2860.8964 | 14.31 | 0.50 | 2860.8964 | 2860.8964 | 2860.8964 | 0 |
| 1724101200 | 2846.5832 | 12.19 | 0.43 | 2846.5832 | 2846.5832 | 2846.5832 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
