CRSP ISS US Large Cap ESG Industry Balanced Remainder Value (CLESGBRV)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1350.6147 | 2.77 | 0.21 | 1350.6147 | 1350.6147 | 1350.6147 | 0 |
| 1738274400 | 1347.8441 | 13.52 | 1.01 | 1347.8441 | 1347.8441 | 1347.8441 | 0 |
| 1738188000 | 1334.3201 | 3.65 | 0.27 | 1334.3201 | 1334.3201 | 1334.3201 | 0 |
| 1738101600 | 1330.6741 | 17.29 | 1.32 | 1330.6741 | 1330.6741 | 1330.6741 | 0 |
| 1738015200 | 1313.3802 | -31.75 | -2.36 | 1313.3802 | 1313.3802 | 1313.3802 | 0 |
| 1737756000 | 1345.1267 | 8.13 | 0.61 | 1345.1267 | 1345.1267 | 1345.1267 | 0 |
| 1737669600 | 1336.9939 | -5.68 | -0.42 | 1336.9939 | 1336.9939 | 1336.9939 | 0 |
| 1737583200 | 1342.6733 | 10.46 | 0.78 | 1342.6733 | 1342.6733 | 1342.6733 | 0 |
| 1737496800 | 1332.2172 | 8.22 | 0.62 | 1332.2172 | 1332.2172 | 1332.2172 | 0 |
| 1737151200 | 1324.0018 | 19.47 | 1.49 | 1324.0018 | 1324.0018 | 1324.0018 | 0 |
| 1737064800 | 1304.5289 | 3.49 | 0.27 | 1304.5289 | 1304.5289 | 1304.5289 | 0 |
| 1736978400 | 1301.0402 | 20.78 | 1.62 | 1301.0402 | 1301.0402 | 1301.0402 | 0 |
| 1736892000 | 1280.2636 | 16.63 | 1.32 | 1280.2636 | 1280.2636 | 1280.2636 | 0 |
| 1736805600 | 1263.6349 | -17.54 | -1.37 | 1263.6349 | 1263.6349 | 1263.6349 | 0 |
| 1736546400 | 1281.1783 | -3.26 | -0.25 | 1281.1783 | 1281.1783 | 1281.1783 | 0 |
| 1736373600 | 1284.4342 | -21.27 | -1.63 | 1284.4342 | 1284.4342 | 1284.4342 | 0 |
| 1736287200 | 1305.7077 | 5.97 | 0.46 | 1305.7077 | 1305.7077 | 1305.7077 | 0 |
| 1736200800 | 1299.7389 | 18.62 | 1.45 | 1299.7389 | 1299.7389 | 1299.7389 | 0 |
| 1735941600 | 1281.1161 | 0.37 | 0.03 | 1281.1161 | 1281.1161 | 1281.1161 | 0 |
| 1735855200 | 1280.7454 | 2.6 | 0.20 | 1280.7454 | 1280.7454 | 1280.7454 | 0 |
| 1735682400 | 1278.1411 | 4.23 | 0.33 | 1278.1411 | 1278.1411 | 1278.1411 | 0 |
| 1735596000 | 1273.9146 | -21.17 | -1.63 | 1273.9146 | 1273.9146 | 1273.9146 | 0 |
| 1735336800 | 1295.084 | -2.03 | -0.16 | 1295.084 | 1295.084 | 1295.084 | 0 |
| 1735250400 | 1297.1096 | 5.27 | 0.41 | 1297.1096 | 1297.1096 | 1297.1096 | 0 |
| 1735077600 | 1291.8362 | 11.1 | 0.87 | 1291.8362 | 1291.8362 | 1291.8362 | 0 |
| 1734991200 | 1280.734 | 19.84 | 1.57 | 1280.734 | 1280.734 | 1280.734 | 0 |
| 1734732000 | 1260.8972 | -23.59 | -1.84 | 1260.8972 | 1260.8972 | 1260.8972 | 0 |
| 1734645600 | 1284.4907 | -33.45 | -2.54 | 1284.4907 | 1284.4907 | 1284.4907 | 0 |
| 1734559200 | 1317.9444 | -6.62 | -0.50 | 1317.9444 | 1317.9444 | 1317.9444 | 0 |
| 1734472800 | 1324.5618 | -2.32 | -0.17 | 1324.5618 | 1324.5618 | 1324.5618 | 0 |
| 1734386400 | 1326.8782 | 5.64 | 0.43 | 1326.8782 | 1326.8782 | 1326.8782 | 0 |
| 1734127200 | 1321.2355 | 5.97 | 0.45 | 1321.2355 | 1321.2355 | 1321.2355 | 0 |
| 1734040800 | 1315.2618 | 2.89 | 0.22 | 1315.2618 | 1315.2618 | 1315.2618 | 0 |
| 1733954400 | 1312.372 | 0.17 | 0.01 | 1312.372 | 1312.372 | 1312.372 | 0 |
| 1733868000 | 1312.198 | -13.56 | -1.02 | 1312.198 | 1312.198 | 1312.198 | 0 |
| 1733781600 | 1325.758 | 10.28 | 0.78 | 1325.758 | 1325.758 | 1325.758 | 0 |
| 1733522400 | 1315.4747 | -1 | -0.08 | 1315.4747 | 1315.4747 | 1315.4747 | 0 |
| 1733436000 | 1316.4712 | 2.21 | 0.17 | 1316.4712 | 1316.4712 | 1316.4712 | 0 |
| 1733349600 | 1314.2563 | 9.92 | 0.76 | 1314.2563 | 1314.2563 | 1314.2563 | 0 |
| 1733263200 | 1304.3411 | -0.25 | -0.02 | 1304.3411 | 1304.3411 | 1304.3411 | 0 |
| 1733176800 | 1304.5909 | 7.57 | 0.58 | 1304.5909 | 1304.5909 | 1304.5909 | 0 |
| 1732917600 | 1297.0228 | -2.95 | -0.23 | 1297.0228 | 1297.0228 | 1297.0228 | 0 |
| 1732744800 | 1299.9752 | 8.07 | 0.62 | 1299.9752 | 1299.9752 | 1299.9752 | 0 |
| 1732658400 | 1291.9039 | -0.5 | -0.04 | 1291.9039 | 1291.9039 | 1291.9039 | 0 |
| 1732572000 | 1292.4016 | 15.34 | 1.20 | 1292.4016 | 1292.4016 | 1292.4016 | 0 |
| 1732312800 | 1277.066 | 4.45 | 0.35 | 1277.066 | 1277.066 | 1277.066 | 0 |
| 1732226400 | 1272.6193 | 8.68 | 0.69 | 1272.6193 | 1272.6193 | 1272.6193 | 0 |
| 1732140000 | 1263.9373 | 12.93 | 1.03 | 1263.9373 | 1263.9373 | 1263.9373 | 0 |
| 1732053600 | 1251.005 | -5.29 | -0.42 | 1251.005 | 1251.005 | 1251.005 | 0 |
| 1731967200 | 1256.2928 | -10.38 | -0.82 | 1256.2928 | 1256.2928 | 1256.2928 | 0 |
| 1731708000 | 1266.6679 | -19.28 | -1.50 | 1266.6679 | 1266.6679 | 1266.6679 | 0 |
| 1731621600 | 1285.9453 | 2.67 | 0.21 | 1285.9453 | 1285.9453 | 1285.9453 | 0 |
| 1731535200 | 1283.2747 | -4.25 | -0.33 | 1283.2747 | 1283.2747 | 1283.2747 | 0 |
| 1731448800 | 1287.5239 | -1.51 | -0.12 | 1287.5239 | 1287.5239 | 1287.5239 | 0 |
| 1731362400 | 1289.0367 | 9.1 | 0.71 | 1289.0367 | 1289.0367 | 1289.0367 | 0 |
| 1731103200 | 1279.9389 | 3.07 | 0.24 | 1279.9389 | 1279.9389 | 1279.9389 | 0 |
| 1731016800 | 1276.8671 | 15.46 | 1.23 | 1276.8671 | 1276.8671 | 1276.8671 | 0 |
| 1730930400 | 1261.4112 | 35.58 | 2.90 | 1261.4112 | 1261.4112 | 1261.4112 | 0 |
| 1730844000 | 1225.8307 | 1.38 | 0.11 | 1225.8307 | 1225.8307 | 1225.8307 | 0 |
| 1730757600 | 1224.4499 | -3.62 | -0.29 | 1224.4499 | 1224.4499 | 1224.4499 | 0 |
| 1730494800 | 1228.0723 | -1.78 | -0.15 | 1228.0723 | 1228.0723 | 1228.0723 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
