CRSP ISS US Large Cap ESG Non Prime Index (CLESGNP)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 1169.5868 | 24.94 | 2.18 | 1144.646 | 1170.9129 | 1144.646 | 0 |
| 1741899600 | 1144.646 | -16.79 | -1.45 | 1161.4385 | 1161.4385 | 1139.6837 | 0 |
| 1741813200 | 1161.4385 | 3.73 | 0.32 | 1157.7038 | 1173.535 | 1150.8997 | 0 |
| 1741726800 | 1157.7038 | -4.14 | -0.36 | 1161.8463 | 1169.7682 | 1149.3706 | 0 |
| 1741640400 | 1161.8463 | -25.7 | -2.16 | 1187.5494 | 1187.5494 | 1149.7597 | 0 |
| 1741384800 | 1187.5494 | 4.01 | 0.34 | 1183.5406 | 1190.4429 | 1163.435 | 0 |
| 1741298400 | 1183.5406 | -27 | -2.23 | 1210.5417 | 1210.5417 | 1178.7708 | 0 |
| 1741212000 | 1210.5417 | 12.83 | 1.07 | 1197.7122 | 1214.6643 | 1191.5039 | 0 |
| 1741125600 | 1197.7122 | -22.55 | -1.85 | 1220.2632 | 1220.2632 | 1186.5323 | 0 |
| 1741039200 | 1220.2632 | -20.79 | -1.67 | 1241.0489 | 1248.5534 | 1211.7793 | 0 |
| 1740780000 | 1241.0489 | 19.84 | 1.62 | 1221.2071 | 1241.9516 | 1219.2125 | 0 |
| 1740693600 | 1221.2071 | -12.25 | -0.99 | 1233.458 | 1243.1187 | 1220.6154 | 0 |
| 1740607200 | 1233.458 | 3.59 | 0.29 | 1229.8665 | 1244.1468 | 1229.803 | 0 |
| 1740520800 | 1229.8665 | -3.52 | -0.29 | 1233.3892 | 1236.7053 | 1215.3282 | 0 |
| 1740434400 | 1233.3892 | -6.85 | -0.55 | 1240.2419 | 1244.7065 | 1230.5212 | 0 |
| 1740175200 | 1240.2419 | -22.15 | -1.75 | 1262.3967 | 1263.6565 | 1237.4301 | 0 |
| 1740088800 | 1262.3967 | -13.25 | -1.04 | 1275.6475 | 1275.6475 | 1255.0905 | 0 |
| 1740002400 | 1275.6475 | -0.83 | -0.06 | 1276.4755 | 1276.4755 | 1269.7947 | 0 |
| 1739916000 | 1276.4755 | -0.05 | -0.00 | 1276.5284 | 1278.2753 | 1270.4079 | 0 |
| 1739570400 | 1276.5284 | -0.86 | -0.07 | 1277.388 | 1280.6327 | 1276.2766 | 0 |
| 1739484000 | 1277.388 | 7.71 | 0.61 | 1269.6751 | 1277.6214 | 1266.9632 | 0 |
| 1739397600 | 1269.6751 | -6.66 | -0.52 | 1276.3323 | 1276.3323 | 1263.2659 | 0 |
| 1739311200 | 1276.3323 | 0.34 | 0.03 | 1275.9947 | 1277.4211 | 1268.8505 | 0 |
| 1739224800 | 1275.9947 | 9.77 | 0.77 | 1266.2277 | 1276.3858 | 1266.2277 | 0 |
| 1738965600 | 1266.2277 | -11.08 | -0.87 | 1277.3058 | 1279.9956 | 1265.7411 | 0 |
| 1738879200 | 1277.3058 | 6.18 | 0.49 | 1271.1293 | 1277.3202 | 1268.6048 | 0 |
| 1738792800 | 1271.1293 | 6.47 | 0.51 | 1264.6551 | 1272.4465 | 1262.2494 | 0 |
| 1738706400 | 1264.6551 | 7.38 | 0.59 | 1257.277 | 1265.9803 | 1255.5878 | 0 |
| 1738620000 | 1257.277 | -1.86 | -0.15 | 1259.1384 | 1261.7978 | 1239.1489 | 0 |
| 1738360800 | 1259.1384 | -3.79 | -0.30 | 1262.926 | 1271.4742 | 1257.5282 | 0 |
| 1738274400 | 1262.926 | 10.9 | 0.87 | 1252.0222 | 1268.1133 | 1252.0222 | 0 |
| 1738188000 | 1252.0222 | -0.43 | -0.03 | 1252.4562 | 1258.3802 | 1248.2754 | 0 |
| 1738101600 | 1252.4562 | -0.02 | -0.00 | 1252.4763 | 1255.792 | 1247.8295 | 0 |
| 1738015200 | 1252.4763 | -10.4 | -0.82 | 1262.8812 | 1262.8812 | 1239.9701 | 0 |
| 1737756000 | 1262.8812 | 1.59 | 0.13 | 1261.2924 | 1265.2657 | 1259.7967 | 0 |
| 1737669600 | 1261.2924 | 6.94 | 0.55 | 1254.3566 | 1261.2959 | 1252.2713 | 0 |
| 1737583200 | 1254.3566 | 0 | 0.00 | 1254.4768 | 1261.7902 | 1253.7493 | 0 |
| 1737496800 | 1254.3552 | 12.37 | 1.00 | 1241.9834 | 1255.8793 | 1241.9834 | 0 |
| 1737151200 | 1241.9834 | 13.1 | 1.07 | 1228.8811 | 1243.5318 | 1228.8811 | 0 |
| 1737064800 | 1228.8811 | 6.09 | 0.50 | 1222.7917 | 1231.1941 | 1222.7917 | 0 |
| 1736978400 | 1222.7917 | 21.09 | 1.76 | 1201.701 | 1225.8086 | 1201.701 | 0 |
| 1736892000 | 1201.701 | 5.98 | 0.50 | 1195.7257 | 1204.1195 | 1192.8767 | 0 |
| 1736805600 | 1195.7257 | 4.58 | 0.38 | 1191.1507 | 1196.3402 | 1184.8742 | 0 |
| 1736546400 | 1191.1507 | -15.52 | -1.29 | 1206.6677 | 1206.6677 | 1187.1661 | 0 |
| 1736373600 | 1206.6677 | 1.11 | 0.09 | 1205.5591 | 1207.5099 | 1197.2557 | 0 |
| 1736287200 | 1205.5591 | -10.08 | -0.83 | 1215.6404 | 1219.9389 | 1201.8952 | 0 |
| 1736200800 | 1215.6404 | 5.8 | 0.48 | 1209.8414 | 1223.3769 | 1209.8414 | 0 |
| 1735941600 | 1209.8414 | 12 | 1.00 | 1197.8418 | 1211.6422 | 1197.8418 | 0 |
| 1735855200 | 1197.8418 | 2.5 | 0.21 | 1195.345 | 1211.5132 | 1190.6971 | 0 |
| 1735682400 | 1195.345 | -2.39 | -0.20 | 1197.7344 | 1203.1093 | 1193.267 | 0 |
| 1735596000 | 1197.7344 | -12.89 | -1.06 | 1210.6266 | 1210.6266 | 1188.4312 | 0 |
| 1735336800 | 1210.6266 | -10.45 | -0.86 | 1221.0737 | 1221.0737 | 1203.3536 | 0 |
| 1735250400 | 1221.0737 | 0.11 | 0.01 | 1220.9603 | 1222.7684 | 1214.009 | 0 |
| 1735077600 | 1220.9603 | 14.97 | 1.24 | 1205.9896 | 1220.991 | 1205.9896 | 0 |
| 1734991200 | 1205.9896 | 5.21 | 0.43 | 1200.7762 | 1206.8538 | 1193.9205 | 0 |
| 1734732000 | 1200.7762 | 11.73 | 0.99 | 1189.0465 | 1211.9559 | 1183.0735 | 0 |
| 1734645600 | 1189.0465 | -3.35 | -0.28 | 1192.3938 | 1206.0166 | 1188.849 | 0 |
| 1734559200 | 1192.3938 | -41.28 | -3.35 | 1233.6768 | 1234.189 | 1191.6295 | 0 |
| 1734472800 | 1233.6768 | -11.45 | -0.92 | 1245.126 | 1245.126 | 1230.6887 | 0 |
| 1734386400 | 1245.126 | 6.25 | 0.50 | 1238.8804 | 1248.5247 | 1238.8804 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
