CRSPMEVV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 2,857.78 | -24.61 | -0.85% | 2,857.78 | 2,857.78 | 2,857.78 | 0 |
Jul 19 2024 | 2,882.39 | -3.56 | -0.12% | 2,882.39 | 2,882.39 | 2,882.39 | 0 |
Jul 18 2024 | 2,885.95 | 6.71 | 0.23% | 2,885.95 | 2,885.95 | 2,885.95 | 0 |
Jul 17 2024 | 2,879.23 | 22.79 | 0.80% | 2,879.23 | 2,879.23 | 2,879.23 | 0 |
Jul 16 2024 | 2,856.44 | 10.58 | 0.37% | 2,856.44 | 2,856.44 | 2,856.44 | 0 |
Jul 15 2024 | 2,845.86 | 15.15 | 0.54% | 2,845.86 | 2,845.86 | 2,845.86 | 0 |
Jul 12 2024 | 2,830.71 | 19.64 | 0.70% | 2,830.71 | 2,830.71 | 2,830.71 | 0 |
Jul 11 2024 | 2,811.07 | 26.18 | 0.94% | 2,811.07 | 2,811.07 | 2,811.07 | 0 |
Jul 10 2024 | 2,784.89 | 3.23 | 0.12% | 2,784.89 | 2,784.89 | 2,784.89 | 0 |
Jul 09 2024 | 2,781.66 | -2.42 | -0.09% | 2,781.66 | 2,781.66 | 2,781.66 | 0 |
Jul 08 2024 | 2,784.09 | -1.30 | -0.05% | 2,784.09 | 2,784.09 | 2,784.09 | 0 |
Jul 05 2024 | 2,785.39 | 1.93 | 0.07% | 2,785.39 | 2,785.39 | 2,785.39 | 0 |
Jul 03 2024 | 2,783.46 | 15.17 | 0.55% | 2,783.46 | 2,783.46 | 2,783.46 | 0 |
Jul 02 2024 | 2,768.29 | -17.85 | -0.64% | 2,768.29 | 2,768.29 | 2,768.29 | 0 |
Jul 01 2024 | 2,786.14 | 8.40 | 0.30% | 2,786.14 | 2,786.14 | 2,786.14 | 0 |
Jun 28 2024 | 2,777.74 | 4.94 | 0.18% | 2,777.74 | 2,777.74 | 2,777.74 | 0 |
Jun 27 2024 | 2,772.80 | -1.39 | -0.05% | 2,772.80 | 2,772.80 | 2,772.80 | 0 |
Jun 26 2024 | 2,774.19 | -24.44 | -0.87% | 2,774.19 | 2,774.19 | 2,774.19 | 0 |
Jun 25 2024 | 2,798.63 | 4.15 | 0.15% | 2,798.63 | 2,798.63 | 2,798.63 | 0 |
Jun 24 2024 | 2,794.49 | 0.27 | 0.01% | 2,794.49 | 2,794.49 | 2,794.49 | 0 |
Jun 21 2024 | 2,794.22 | 8.02 | 0.29% | 2,794.22 | 2,794.22 | 2,794.22 | 0 |
Jun 20 2024 | 2,786.20 | 1.69 | 0.06% | 2,786.20 | 2,786.20 | 2,786.20 | 0 |
Jun 18 2024 | 2,784.51 | 27.62 | 1.00% | 2,784.51 | 2,784.51 | 2,784.51 | 0 |
Jun 17 2024 | 2,756.89 | 5.99 | 0.22% | 2,756.89 | 2,756.89 | 2,756.89 | 0 |
Jun 14 2024 | 2,750.90 | -15.28 | -0.55% | 2,750.90 | 2,750.90 | 2,750.90 | 0 |
Jun 13 2024 | 2,766.18 | -12.08 | -0.43% | 2,766.18 | 2,766.18 | 2,766.18 | 0 |
Jun 12 2024 | 2,778.26 | 24.32 | 0.88% | 2,778.26 | 2,778.26 | 2,778.26 | 0 |
Jun 11 2024 | 2,753.95 | -1.83 | -0.07% | 2,753.95 | 2,753.95 | 2,753.95 | 0 |
Jun 10 2024 | 2,755.78 | -0.18 | -0.01% | 2,755.78 | 2,755.78 | 2,755.78 | 0 |
Jun 07 2024 | 2,755.95 | -5.59 | -0.20% | 2,755.95 | 2,755.95 | 2,755.95 | 0 |
Jun 06 2024 | 2,761.54 | 6.11 | 0.22% | 2,761.54 | 2,761.54 | 2,761.54 | 0 |
Jun 05 2024 | 2,755.43 | 14.40 | 0.53% | 2,755.43 | 2,755.43 | 2,755.43 | 0 |
Jun 04 2024 | 2,741.03 | -22.91 | -0.83% | 2,741.03 | 2,741.03 | 2,741.03 | 0 |
Jun 03 2024 | 2,763.94 | 38.90 | 1.43% | 2,763.94 | 2,763.94 | 2,763.94 | 0 |
May 31 2024 | 2,725.04 | 12.09 | 0.45% | 2,725.04 | 2,725.04 | 2,725.04 | 0 |
May 30 2024 | 2,712.95 | -10.58 | -0.39% | 2,712.95 | 2,712.95 | 2,712.95 | 0 |
May 29 2024 | 2,723.54 | -35.52 | -1.29% | 2,723.54 | 2,723.54 | 2,723.54 | 0 |
May 28 2024 | 2,759.06 | -5.30 | -0.19% | 2,759.06 | 2,759.06 | 2,759.06 | 0 |
May 24 2024 | 2,764.35 | -27.74 | -0.99% | 2,764.35 | 2,764.35 | 2,764.35 | 0 |
May 23 2024 | 2,792.09 | 1.05 | 0.04% | 2,792.09 | 2,792.09 | 2,792.09 | 0 |
May 22 2024 | 2,791.04 | -4.68 | -0.17% | 2,791.04 | 2,791.04 | 2,791.04 | 0 |
May 21 2024 | 2,795.71 | -14.57 | -0.52% | 2,795.71 | 2,795.71 | 2,795.71 | 0 |
May 20 2024 | 2,810.28 | -3.25 | -0.12% | 2,810.28 | 2,810.28 | 2,810.28 | 0 |
May 17 2024 | 2,813.53 | 5.67 | 0.20% | 2,813.53 | 2,813.53 | 2,813.53 | 0 |
May 16 2024 | 2,807.86 | 19.08 | 0.68% | 2,807.86 | 2,807.86 | 2,807.86 | 0 |
May 15 2024 | 2,788.78 | 16.89 | 0.61% | 2,788.78 | 2,788.78 | 2,788.78 | 0 |
May 14 2024 | 2,771.90 | -7.44 | -0.27% | 2,771.90 | 2,771.90 | 2,771.90 | 0 |
May 13 2024 | 2,779.34 | 9.63 | 0.35% | 2,779.34 | 2,779.34 | 2,779.34 | 0 |
May 10 2024 | 2,769.71 | 29.42 | 1.07% | 2,769.71 | 2,769.71 | 2,769.71 | 0 |
May 09 2024 | 2,740.30 | 8.81 | 0.32% | 2,740.30 | 2,740.30 | 2,740.30 | 0 |
May 08 2024 | 2,731.49 | -6.32 | -0.23% | 2,731.49 | 2,731.49 | 2,731.49 | 0 |
May 07 2024 | 2,737.81 | 12.82 | 0.47% | 2,737.81 | 2,737.81 | 2,737.81 | 0 |
May 06 2024 | 2,724.99 | 13.14 | 0.48% | 2,724.99 | 2,724.99 | 2,724.99 | 0 |
May 03 2024 | 2,711.85 | 12.00 | 0.44% | 2,711.85 | 2,711.85 | 2,711.85 | 0 |
May 02 2024 | 2,699.85 | 13.41 | 0.50% | 2,699.85 | 2,699.85 | 2,699.85 | 0 |
May 01 2024 | 2,686.45 | -32.51 | -1.20% | 2,686.45 | 2,686.45 | 2,686.45 | 0 |
Apr 30 2024 | 2,718.96 | -1.56 | -0.06% | 2,718.96 | 2,718.96 | 2,718.96 | 0 |
Apr 29 2024 | 2,720.52 | 11.42 | 0.42% | 2,720.52 | 2,720.52 | 2,720.52 | 0 |
Apr 26 2024 | 2,709.09 | -9.56 | -0.35% | 2,709.09 | 2,709.09 | 2,709.09 | 0 |
Apr 25 2024 | 2,718.66 | 1.39 | 0.05% | 2,718.66 | 2,718.66 | 2,718.66 | 0 |
Apr 24 2024 | 2,717.27 | 2.12 | 0.08% | 2,717.27 | 2,717.27 | 2,717.27 | 0 |