CRSP ISS US Large Cap ESG Index TR (CLESGT)
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 | 1295.9041 | 5.18 | 0.40 | 1290.7277 | 1296.6313 | 1289.5974 | 0 |
| 1721077200 | 1290.7277 | 3.29 | 0.26 | 1287.604 | 1299.5651 | 1286.4648 | 0 |
| 1720818000 | 1287.4396 | 10.54 | 0.83 | 1276.901 | 1297.0764 | 1276.901 | 0 |
| 1720731600 | 1276.901 | -17.35 | -1.34 | 1294.3207 | 1295.6237 | 1276.0501 | 0 |
| 1720645200 | 1294.2544 | 15.72 | 1.23 | 1278.7539 | 1294.6431 | 1278.7539 | 0 |
| 1720558800 | 1278.5347 | 1.68 | 0.13 | 1276.8914 | 1281.205 | 1276.4003 | 0 |
| 1720472400 | 1276.8524 | 2.49 | 0.20 | 1274.4094 | 1277.737 | 1274.1268 | 0 |
| 1720213200 | 1274.3611 | 8.95 | 0.71 | 1265.5415 | 1275.1361 | 1264.3031 | 0 |
| 1720040400 | 1265.4094 | 8.55 | 0.68 | 1256.9106 | 1265.7175 | 1256.2076 | 0 |
| 1719954000 | 1256.859 | 7.7 | 0.62 | 1249.1669 | 1257.0063 | 1244.5856 | 0 |
| 1719867600 | 1249.1593 | 5.56 | 0.45 | 1243.6464 | 1250.1325 | 1240.7563 | 0 |
| 1719608400 | 1243.6032 | -5.65 | -0.45 | 1249.4108 | 1259.9203 | 1242.3056 | 0 |
| 1719522000 | 1249.2566 | -0.38 | -0.03 | 1249.6498 | 1252.5205 | 1246.3269 | 0 |
| 1719435600 | 1249.6332 | 1.14 | 0.09 | 1248.4938 | 1250.5596 | 1243.6776 | 0 |
| 1719349200 | 1248.4917 | 9.78 | 0.79 | 1238.7166 | 1249.3472 | 1238.7166 | 0 |
| 1719262800 | 1238.7166 | -7.03 | -0.56 | 1245.7578 | 1249.6094 | 1238.6837 | 0 |
| 1719003600 | 1245.7499 | -1.41 | -0.11 | 1247.2544 | 1250.5491 | 1242.4742 | 0 |
| 1718917200 | 1247.1606 | -6.66 | -0.53 | 1253.8366 | 1258.0793 | 1243.2161 | 0 |
| 1718744400 | 1253.8228 | 4.64 | 0.37 | 1249.2079 | 1254.6891 | 1249.2079 | 0 |
| 1718658000 | 1249.184 | 9.19 | 0.74 | 1240.2099 | 1253.2844 | 1237.2539 | 0 |
| 1718398800 | 1239.9922 | 1.16 | 0.09 | 1239.0809 | 1240.1657 | 1234.3886 | 0 |
| 1718312400 | 1238.83 | 3.64 | 0.30 | 1235.1853 | 1240.1904 | 1231.3145 | 0 |
| 1718226000 | 1235.1853 | 14.1 | 1.15 | 1221.1016 | 1242.7545 | 1221.1016 | 0 |
| 1718139600 | 1221.0893 | 7.64 | 0.63 | 1213.4745 | 1221.229 | 1208.1818 | 0 |
| 1718053200 | 1213.449 | 1.83 | 0.15 | 1211.7155 | 1214.7789 | 1206.8432 | 0 |
| 1717794000 | 1211.6158 | -0.41 | -0.03 | 1212.2364 | 1217.1213 | 1207.4606 | 0 |
| 1717707600 | 1212.0272 | -0.79 | -0.06 | 1212.8136 | 1215.1884 | 1207.9043 | 0 |
| 1717621200 | 1212.8136 | 15.94 | 1.33 | 1196.8771 | 1212.8947 | 1196.8771 | 0 |
| 1717534800 | 1196.8742 | 4.67 | 0.39 | 1192.2904 | 1198.5402 | 1188.7702 | 0 |
| 1717448400 | 1192.2068 | 4.21 | 0.35 | 1188.0482 | 1195.959 | 1181.4577 | 0 |
| 1717189200 | 1187.9924 | 8.98 | 0.76 | 1179.136 | 1188.7458 | 1168.0338 | 0 |
| 1717102800 | 1179.0105 | -12 | -1.01 | 1191.1853 | 1191.1853 | 1176.3237 | 0 |
| 1717016400 | 1191.0134 | -6.78 | -0.57 | 1197.8068 | 1197.8068 | 1187.6287 | 0 |
| 1716930000 | 1197.795 | 2.33 | 0.19 | 1195.4653 | 1199.6445 | 1191.8702 | 0 |
| 1716584400 | 1195.4653 | 7.2 | 0.61 | 1188.2825 | 1196.8212 | 1188.2825 | 0 |
| 1716498000 | 1188.265 | -5.86 | -0.49 | 1194.1736 | 1204.2538 | 1185.8033 | 0 |
| 1716411600 | 1194.1282 | -2.47 | -0.21 | 1196.6128 | 1197.2173 | 1188.9564 | 0 |
| 1716325200 | 1196.599 | 4.27 | 0.36 | 1192.3554 | 1197.125 | 1189.6575 | 0 |
| 1716238800 | 1192.3269 | 4.78 | 0.40 | 1187.7029 | 1194.7831 | 1187.5794 | 0 |
| 1715979600 | 1187.549 | -0.26 | -0.02 | 1187.817 | 1189.9879 | 1182.9109 | 0 |
| 1715893200 | 1187.8047 | -0.52 | -0.04 | 1188.4956 | 1193.0386 | 1187.5524 | 0 |
| 1715806800 | 1188.3227 | 16.72 | 1.43 | 1171.8907 | 1189.0857 | 1171.8907 | 0 |
| 1715720400 | 1171.5996 | 6.31 | 0.54 | 1165.3193 | 1172.6817 | 1164.8923 | 0 |
| 1715634000 | 1165.2874 | 2.12 | 0.18 | 1163.1873 | 1166.3802 | 1162.6714 | 0 |
| 1715374800 | 1163.1704 | 2.14 | 0.18 | 1161.2146 | 1167.4231 | 1160.1926 | 0 |
| 1715288400 | 1161.0337 | 3.9 | 0.34 | 1157.3082 | 1161.3665 | 1155.3545 | 0 |
| 1715202000 | 1157.1311 | -1.14 | -0.10 | 1158.2771 | 1158.3971 | 1153.8989 | 0 |
| 1715115600 | 1158.2742 | 0.51 | 0.04 | 1157.8412 | 1161.5163 | 1156.6075 | 0 |
| 1715029200 | 1157.7684 | 11.06 | 0.96 | 1146.7424 | 1157.851 | 1146.7424 | 0 |
| 1714770000 | 1146.7038 | 17.27 | 1.53 | 1129.4949 | 1148.8614 | 1129.4949 | 0 |
| 1714683600 | 1129.4335 | 10.77 | 0.96 | 1118.6837 | 1131.147 | 1117.2829 | 0 |
| 1714597200 | 1118.6645 | -4.9 | -0.44 | 1123.5614 | 1136.0487 | 1117.5123 | 0 |
| 1714510800 | 1123.5614 | -16.97 | -1.49 | 1140.5297 | 1140.7947 | 1123.4049 | 0 |
| 1714424400 | 1140.5297 | 4.39 | 0.39 | 1136.1539 | 1141.9708 | 1134.2409 | 0 |
| 1714165200 | 1136.142 | 14.93 | 1.33 | 1121.2102 | 1140.0008 | 1121.2102 | 0 |
| 1714078800 | 1121.2102 | -2.95 | -0.26 | 1124.1685 | 1124.1685 | 1109.0535 | 0 |
| 1713992400 | 1124.1552 | 2.29 | 0.20 | 1121.8746 | 1127.9453 | 1119.3421 | 0 |
| 1713906000 | 1121.8654 | 14.16 | 1.28 | 1107.7365 | 1123.4798 | 1107.7365 | 0 |
| 1713819600 | 1107.7037 | 9.37 | 0.85 | 1098.3762 | 1113.7847 | 1098.3762 | 0 |
| 1713560400 | 1098.3373 | -12.11 | -1.09 | 1110.4619 | 1111.49 | 1095.6013 | 0 |
| 1713474000 | 1110.445 | -3.59 | -0.32 | 1114.1359 | 1119.558 | 1108.6187 | 0 |
| 1713387600 | 1114.0375 | -7.55 | -0.67 | 1121.5909 | 1127.8664 | 1112.1277 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
