CRSP ISS US Large Cap ESG Index (CLESG)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 1203.7521 | 2.31 | 0.19 | 1201.4414 | 1204.7552 | 1188.309 | 0 |
| 1742504400 | 1201.4414 | -2.77 | -0.23 | 1204.2127 | 1210.6985 | 1195.789 | 0 |
| 1742418000 | 1204.2127 | 12.43 | 1.04 | 1191.7788 | 1213.6411 | 1191.7788 | 0 |
| 1742331600 | 1191.7788 | -13.46 | -1.12 | 1205.2415 | 1205.2415 | 1188.5843 | 0 |
| 1742245200 | 1205.2415 | 6.65 | 0.55 | 1198.593 | 1211.4724 | 1196.0878 | 0 |
| 1741986000 | 1198.593 | 24.73 | 2.11 | 1173.8664 | 1199.8152 | 1173.8664 | 0 |
| 1741899600 | 1173.8664 | -17.08 | -1.43 | 1190.9429 | 1190.9429 | 1171.0049 | 0 |
| 1741813200 | 1190.9429 | 7.22 | 0.61 | 1183.7216 | 1198.7532 | 1179.067 | 0 |
| 1741726800 | 1183.7216 | -11.51 | -0.96 | 1195.2358 | 1197.6178 | 1173.9001 | 0 |
| 1741640400 | 1195.2358 | -38.82 | -3.15 | 1234.0527 | 1234.0527 | 1186.0576 | 0 |
| 1741384800 | 1234.0527 | 7.26 | 0.59 | 1226.7935 | 1236.6679 | 1213.5613 | 0 |
| 1741298400 | 1226.7935 | -20.53 | -1.65 | 1247.321 | 1247.321 | 1220.9849 | 0 |
| 1741212000 | 1247.321 | 14.72 | 1.19 | 1232.6054 | 1250.515 | 1224.614 | 0 |
| 1741125600 | 1232.6054 | -10.32 | -0.83 | 1242.9238 | 1250.4621 | 1223.4744 | 0 |
| 1741039200 | 1242.9238 | -22.25 | -1.76 | 1265.1786 | 1272.0612 | 1235.1459 | 0 |
| 1740780000 | 1265.1786 | 20.1 | 1.61 | 1245.0761 | 1266.2455 | 1238.9807 | 0 |
| 1740693600 | 1245.0761 | -23.88 | -1.88 | 1268.9592 | 1276.5221 | 1244.4848 | 0 |
| 1740607200 | 1268.9592 | -2.53 | -0.20 | 1271.4907 | 1281.1393 | 1263.3954 | 0 |
| 1740520800 | 1271.4907 | -7.87 | -0.62 | 1279.3638 | 1280.9095 | 1265.0682 | 0 |
| 1740434400 | 1279.3638 | -6.09 | -0.47 | 1285.4559 | 1293.3847 | 1278.6288 | 0 |
| 1740175200 | 1285.4559 | -22.79 | -1.74 | 1308.2417 | 1308.7443 | 1284.7219 | 0 |
| 1740088800 | 1308.2417 | -1.21 | -0.09 | 1309.4536 | 1309.4536 | 1298.6355 | 0 |
| 1740002400 | 1309.4536 | 4.81 | 0.37 | 1304.6475 | 1311.0027 | 1301.8698 | 0 |
| 1739916000 | 1304.6475 | 4.88 | 0.38 | 1299.768 | 1304.6685 | 1297.9775 | 0 |
| 1739570400 | 1299.768 | 0.1 | 0.01 | 1299.6693 | 1301.7517 | 1297.0221 | 0 |
| 1739484000 | 1299.6693 | 16.74 | 1.30 | 1282.9279 | 1300.1819 | 1282.9279 | 0 |
| 1739397600 | 1282.9279 | -1.51 | -0.12 | 1284.4377 | 1285.0796 | 1270.8146 | 0 |
| 1739311200 | 1284.4377 | -0.52 | -0.04 | 1284.9604 | 1287.3062 | 1279.4831 | 0 |
| 1739224800 | 1284.9604 | 7.98 | 0.62 | 1276.981 | 1287.6973 | 1276.981 | 0 |
| 1738965600 | 1276.981 | -12.73 | -0.99 | 1289.7104 | 1294.462 | 1275.2327 | 0 |
| 1738879200 | 1289.7104 | 3.41 | 0.26 | 1286.3036 | 1289.9052 | 1282.8164 | 0 |
| 1738792800 | 1286.3036 | 4.5 | 0.35 | 1281.8006 | 1286.6669 | 1272.9147 | 0 |
| 1738706400 | 1281.8006 | 9.74 | 0.77 | 1272.0582 | 1282.6181 | 1270.8946 | 0 |
| 1738620000 | 1272.0582 | -13.95 | -1.08 | 1286.01 | 1286.01 | 1258.5275 | 0 |
| 1738360800 | 1286.01 | -7.15 | -0.55 | 1293.1624 | 1305.8513 | 1283.8208 | 0 |
| 1738274400 | 1293.1624 | 4.46 | 0.35 | 1288.6987 | 1295.8804 | 1281.5896 | 0 |
| 1738188000 | 1288.6987 | -9.36 | -0.72 | 1298.0539 | 1298.5885 | 1281.5768 | 0 |
| 1738101600 | 1298.0539 | 19.36 | 1.51 | 1278.6976 | 1299.1981 | 1275.7861 | 0 |
| 1738015200 | 1278.6976 | -23.08 | -1.77 | 1301.7732 | 1301.7732 | 1271.5358 | 0 |
| 1737756000 | 1301.7732 | -7.02 | -0.54 | 1308.7916 | 1310.1137 | 1299.3071 | 0 |
| 1737669600 | 1308.7916 | 7.03 | 0.54 | 1301.7621 | 1308.7955 | 1298.1512 | 0 |
| 1737583200 | 1301.7621 | 12.23 | 0.95 | 1289.5284 | 1303.7695 | 1287.4185 | 0 |
| 1737496800 | 1289.5284 | 10.57 | 0.83 | 1278.9537 | 1290.0613 | 1277.5479 | 0 |
| 1737151200 | 1278.9537 | 12.22 | 0.96 | 1266.7343 | 1284.8494 | 1266.7343 | 0 |
| 1737064800 | 1266.7343 | -7.3 | -0.57 | 1274.0335 | 1277.2838 | 1265.9866 | 0 |
| 1736978400 | 1274.0335 | 24.02 | 1.92 | 1250.0089 | 1276.4562 | 1250.0089 | 0 |
| 1736892000 | 1250.0089 | -1.45 | -0.12 | 1251.4592 | 1259.0903 | 1242.6635 | 0 |
| 1736805600 | 1251.4592 | -0.38 | -0.03 | 1251.8396 | 1251.9516 | 1236.3243 | 0 |
| 1736546400 | 1251.8396 | -21.49 | -1.69 | 1273.3299 | 1273.3299 | 1247.6786 | 0 |
| 1736373600 | 1273.3299 | 2.66 | 0.21 | 1270.6706 | 1275.6605 | 1263.9375 | 0 |
| 1736287200 | 1270.6706 | -16.57 | -1.29 | 1287.2415 | 1294.4215 | 1266.7046 | 0 |
| 1736200800 | 1287.2415 | 7.8 | 0.61 | 1279.4454 | 1298.056 | 1279.4454 | 0 |
| 1735941600 | 1279.4454 | 18.11 | 1.44 | 1261.3309 | 1280.5668 | 1261.3309 | 0 |
| 1735855200 | 1261.3309 | -5.59 | -0.44 | 1266.9196 | 1275.3076 | 1252.5536 | 0 |
| 1735682400 | 1266.9196 | -7.4 | -0.58 | 1274.3241 | 1278.7349 | 1263.7659 | 0 |
| 1735596000 | 1274.3241 | -14.06 | -1.09 | 1288.3883 | 1288.3883 | 1267.2893 | 0 |
| 1735336800 | 1288.3883 | -16.42 | -1.26 | 1304.8091 | 1304.8091 | 1280.2233 | 0 |
| 1735250400 | 1304.8091 | -1.08 | -0.08 | 1305.885 | 1307.8826 | 1299.0624 | 0 |
| 1735077600 | 1305.885 | 13.29 | 1.03 | 1292.5933 | 1305.9025 | 1292.5933 | 0 |
| 1734991200 | 1292.5936 | 10.53 | 0.82 | 1282.0643 | 1293.3961 | 1276.078 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
