CRSP ISS US Large Cap ESG Industry Balanced Remainder Index TR (CLESGBRT)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 1311.3309 | 29.59 | 2.31 | 1282.2257 | 1312.6732 | 1282.2257 | 0 |
| 1741899600 | 1281.7382 | -20.74 | -1.59 | 1302.4954 | 1302.4954 | 1275.4106 | 0 |
| 1741813200 | 1302.4829 | 6.08 | 0.47 | 1296.4179 | 1317.5044 | 1290.9027 | 0 |
| 1741726800 | 1296.4034 | -2.43 | -0.19 | 1298.8552 | 1311.2765 | 1285.9134 | 0 |
| 1741640400 | 1298.838 | -33.64 | -2.52 | 1332.6627 | 1332.6627 | 1285.4459 | 0 |
| 1741384800 | 1332.4784 | 7.48 | 0.56 | 1325.0684 | 1335.5463 | 1302.8246 | 0 |
| 1741298400 | 1325.0015 | -33.32 | -2.45 | 1358.3364 | 1358.3364 | 1319.5353 | 0 |
| 1741212000 | 1358.3169 | 16.31 | 1.22 | 1342.0426 | 1362.5047 | 1334.6701 | 0 |
| 1741125600 | 1342.0073 | -18 | -1.32 | 1360.0653 | 1363.3589 | 1326.1871 | 0 |
| 1741039200 | 1360.0078 | -24.56 | -1.77 | 1384.7895 | 1395.4718 | 1350.5259 | 0 |
| 1740780000 | 1384.5639 | 20.61 | 1.51 | 1364.0983 | 1385.6407 | 1359.3747 | 0 |
| 1740693600 | 1363.9584 | -21.18 | -1.53 | 1385.1481 | 1398.0459 | 1363.2255 | 0 |
| 1740607200 | 1385.1352 | 6.32 | 0.46 | 1378.8136 | 1397.2304 | 1378.8136 | 0 |
| 1740520800 | 1378.8126 | -6.08 | -0.44 | 1384.8936 | 1386.1142 | 1361.3997 | 0 |
| 1740434400 | 1384.8896 | -11.93 | -0.85 | 1396.9257 | 1399.1732 | 1382.6466 | 0 |
| 1740175200 | 1396.817 | -27.43 | -1.93 | 1424.282 | 1425.694 | 1393.5884 | 0 |
| 1740088800 | 1424.2476 | -13.58 | -0.94 | 1437.8427 | 1437.8427 | 1415.6269 | 0 |
| 1740002400 | 1437.8251 | -2.53 | -0.18 | 1440.4039 | 1440.4039 | 1431.1586 | 0 |
| 1739916000 | 1440.3518 | 0.97 | 0.07 | 1439.5882 | 1442.1351 | 1432.4979 | 0 |
| 1739570400 | 1439.3815 | -1.25 | -0.09 | 1441.1315 | 1444.0539 | 1438.0863 | 0 |
| 1739484000 | 1440.6351 | 9.24 | 0.65 | 1431.3994 | 1440.9148 | 1427.2583 | 0 |
| 1739397600 | 1431.3931 | -5.73 | -0.40 | 1437.5199 | 1437.5199 | 1422.4312 | 0 |
| 1739311200 | 1437.1192 | -2.13 | -0.15 | 1439.247 | 1439.247 | 1430.3735 | 0 |
| 1739224800 | 1439.247 | 16.82 | 1.18 | 1422.5712 | 1439.4327 | 1422.5712 | 0 |
| 1738965600 | 1422.425 | -12.55 | -0.87 | 1435.0827 | 1440.2789 | 1421.9078 | 0 |
| 1738879200 | 1434.9791 | 6.48 | 0.45 | 1428.4945 | 1435.993 | 1425.1385 | 0 |
| 1738792800 | 1428.4945 | 6.58 | 0.46 | 1421.9218 | 1430.6377 | 1418.2577 | 0 |
| 1738706400 | 1421.9188 | 13.91 | 0.99 | 1408.0094 | 1423.0827 | 1407.8083 | 0 |
| 1738620000 | 1408.0094 | -1.96 | -0.14 | 1409.9993 | 1413.682 | 1386.9487 | 0 |
| 1738360800 | 1409.9719 | -2.68 | -0.19 | 1412.6674 | 1426.5315 | 1407.9996 | 0 |
| 1738274400 | 1412.653 | 14.59 | 1.04 | 1398.1285 | 1419.7709 | 1398.1285 | 0 |
| 1738188000 | 1398.0667 | -0.27 | -0.02 | 1398.3487 | 1403.0225 | 1392.8986 | 0 |
| 1738101600 | 1398.3386 | 4.42 | 0.32 | 1393.9202 | 1401.7822 | 1389.5219 | 0 |
| 1738015200 | 1393.9202 | -19.26 | -1.36 | 1413.1847 | 1413.1847 | 1379.7462 | 0 |
| 1737756000 | 1413.1847 | 1.66 | 0.12 | 1411.5222 | 1417.3345 | 1409.8307 | 0 |
| 1737669600 | 1411.5222 | 6.2 | 0.44 | 1405.3216 | 1411.535 | 1399.9183 | 0 |
| 1737583200 | 1405.3216 | 3.48 | 0.25 | 1402.0109 | 1411.8409 | 1402.0109 | 0 |
| 1737496800 | 1401.8406 | 14.82 | 1.07 | 1387.0326 | 1404.3959 | 1387.0326 | 0 |
| 1737151200 | 1387.0161 | 15.9 | 1.16 | 1371.1845 | 1389.2319 | 1371.1845 | 0 |
| 1737064800 | 1371.1124 | 5.68 | 0.42 | 1365.4356 | 1375.4251 | 1364.1905 | 0 |
| 1736978400 | 1365.4356 | 23.95 | 1.79 | 1341.5726 | 1369.5127 | 1341.5726 | 0 |
| 1736892000 | 1341.4888 | 4.51 | 0.34 | 1336.9896 | 1346.6982 | 1332.3915 | 0 |
| 1736805600 | 1336.9828 | 1.62 | 0.12 | 1335.3717 | 1337.542 | 1324.5398 | 0 |
| 1736546400 | 1335.3647 | -14.42 | -1.07 | 1349.8119 | 1349.8119 | 1329.427 | 0 |
| 1736373600 | 1349.7887 | 1.39 | 0.10 | 1348.3971 | 1351.83 | 1338.781 | 0 |
| 1736287200 | 1348.3971 | -15.99 | -1.17 | 1364.4197 | 1368.4296 | 1344.0635 | 0 |
| 1736200800 | 1364.383 | 11.15 | 0.82 | 1353.2336 | 1370.874 | 1353.2336 | 0 |
| 1735941600 | 1353.2336 | 16.91 | 1.27 | 1336.3575 | 1355.7484 | 1336.3575 | 0 |
| 1735855200 | 1336.3191 | 3.7 | 0.28 | 1332.6451 | 1352.6766 | 1327.7363 | 0 |
| 1735682400 | 1332.6176 | -4.38 | -0.33 | 1337.157 | 1342.4534 | 1330.4432 | 0 |
| 1735596000 | 1337.001 | -16.49 | -1.22 | 1353.5029 | 1353.5029 | 1326.7203 | 0 |
| 1735336800 | 1353.4885 | -12.94 | -0.95 | 1366.4318 | 1366.4318 | 1344.4231 | 0 |
| 1735250400 | 1366.4318 | 0.23 | 0.02 | 1366.3677 | 1369.2235 | 1357.8681 | 0 |
| 1735077600 | 1366.2041 | 16.61 | 1.23 | 1349.5913 | 1366.2318 | 1349.5913 | 0 |
| 1734991200 | 1349.5913 | 7.34 | 0.55 | 1342.4753 | 1350.3418 | 1335.5277 | 0 |
| 1734732000 | 1342.2507 | 13.05 | 0.98 | 1329.2322 | 1355.4381 | 1321.1289 | 0 |
| 1734645600 | 1329.2035 | -5.48 | -0.41 | 1334.6981 | 1347.7709 | 1329.0302 | 0 |
| 1734559200 | 1334.6877 | -48.91 | -3.54 | 1383.6204 | 1383.6204 | 1333.3656 | 0 |
| 1734472800 | 1383.6018 | -13.8 | -0.99 | 1397.4892 | 1397.4892 | 1380.7121 | 0 |
| 1734386400 | 1397.4007 | 12.91 | 0.93 | 1384.6501 | 1401.069 | 1384.6501 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
