CRSP ISS US Large Cap ESG Non Prime Index (CLESGNP)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720731600 | 1097.301 | 0.99 | 0.09 | 1096.3074 | 1099.9684 | 1093.9345 | 0 |
| 1720645200 | 1096.3074 | 7.35 | 0.67 | 1088.9579 | 1096.5417 | 1087.8178 | 0 |
| 1720558800 | 1088.9579 | -0.86 | -0.08 | 1089.814 | 1094.4853 | 1088.7275 | 0 |
| 1720472400 | 1089.814 | -0.95 | -0.09 | 1090.7689 | 1094.1475 | 1087.7218 | 0 |
| 1720213200 | 1090.7689 | 3.65 | 0.34 | 1087.1237 | 1091.2602 | 1084.1691 | 0 |
| 1720040400 | 1087.1237 | 1.7 | 0.16 | 1085.4227 | 1088.7974 | 1085.2949 | 0 |
| 1719954000 | 1085.4227 | 6.15 | 0.57 | 1079.2762 | 1085.6135 | 1077.8039 | 0 |
| 1719867600 | 1079.2762 | -1.21 | -0.11 | 1080.4883 | 1084.868 | 1074.9149 | 0 |
| 1719608400 | 1080.4883 | -2.79 | -0.26 | 1083.2805 | 1089.5649 | 1077.3576 | 0 |
| 1719522000 | 1083.2805 | 3.66 | 0.34 | 1079.6233 | 1083.436 | 1079.3126 | 0 |
| 1719435600 | 1079.6233 | 1.84 | 0.17 | 1077.7872 | 1080.9494 | 1073.4887 | 0 |
| 1719349200 | 1077.7872 | -4.2 | -0.39 | 1081.9916 | 1082.9043 | 1074.9713 | 0 |
| 1719262800 | 1081.9916 | 2.61 | 0.24 | 1079.3837 | 1088.1909 | 1079.3837 | 0 |
| 1719003600 | 1079.3837 | -1.94 | -0.18 | 1081.3212 | 1081.9753 | 1077.244 | 0 |
| 1718917200 | 1081.3212 | 2.6 | 0.24 | 1078.72 | 1082.6193 | 1077.6643 | 0 |
| 1718744400 | 1078.72 | 0.89 | 0.08 | 1077.8295 | 1081.028 | 1076.2734 | 0 |
| 1718658000 | 1077.8295 | 9.18 | 0.86 | 1068.6494 | 1079.5786 | 1065.6018 | 0 |
| 1718398800 | 1068.6494 | -2.83 | -0.26 | 1071.4821 | 1071.4821 | 1062.0947 | 0 |
| 1718312400 | 1071.4821 | 0.25 | 0.02 | 1071.2293 | 1074.3993 | 1066.2699 | 0 |
| 1718226000 | 1071.2293 | 3.34 | 0.31 | 1067.8862 | 1077.4991 | 1067.8862 | 0 |
| 1718139600 | 1067.8862 | -3.53 | -0.33 | 1071.4192 | 1071.4192 | 1060.4925 | 0 |
| 1718053200 | 1071.4192 | 5.46 | 0.51 | 1065.964 | 1071.9707 | 1063.9339 | 0 |
| 1717794000 | 1065.964 | -3.05 | -0.29 | 1069.0165 | 1073.0422 | 1064.2637 | 0 |
| 1717707600 | 1069.0165 | 0.44 | 0.04 | 1068.575 | 1071.1531 | 1066.6437 | 0 |
| 1717621200 | 1068.575 | 9.4 | 0.89 | 1059.1755 | 1068.6166 | 1058.3367 | 0 |
| 1717534800 | 1059.1755 | -1.32 | -0.12 | 1060.4998 | 1060.6552 | 1053.2488 | 0 |
| 1717448400 | 1060.4998 | -4.18 | -0.39 | 1064.6821 | 1066.517 | 1050.8514 | 0 |
| 1717189200 | 1064.6821 | 8.32 | 0.79 | 1056.3599 | 1065.3516 | 1048.4731 | 0 |
| 1717102800 | 1056.3599 | 2.07 | 0.20 | 1054.288 | 1057.6423 | 1053.3621 | 0 |
| 1717016400 | 1054.288 | -10.73 | -1.01 | 1065.0214 | 1065.0214 | 1053.8978 | 0 |
| 1716930000 | 1065.0214 | -4.36 | -0.41 | 1069.3856 | 1069.3856 | 1060.7404 | 0 |
| 1716584400 | 1069.3856 | 7.58 | 0.71 | 1061.8042 | 1071.7922 | 1061.8042 | 0 |
| 1716498000 | 1061.8042 | -13.76 | -1.28 | 1075.5668 | 1078.5961 | 1059.8361 | 0 |
| 1716411600 | 1075.5668 | -4.22 | -0.39 | 1079.7842 | 1080.4658 | 1072.2718 | 0 |
| 1716325200 | 1079.7842 | 0.18 | 0.02 | 1079.6052 | 1080.3076 | 1076.3559 | 0 |
| 1716238800 | 1079.6052 | -3.97 | -0.37 | 1083.5706 | 1085.2114 | 1079.038 | 0 |
| 1715979600 | 1083.5706 | 3.51 | 0.32 | 1080.0605 | 1083.7583 | 1079.9363 | 0 |
| 1715893200 | 1080.0605 | -3.87 | -0.36 | 1083.9281 | 1086.6224 | 1079.9871 | 0 |
| 1715806800 | 1083.9281 | 8.59 | 0.80 | 1075.3388 | 1084.736 | 1075.3388 | 0 |
| 1715720400 | 1075.3388 | 3.96 | 0.37 | 1071.3821 | 1076.017 | 1069.9632 | 0 |
| 1715634000 | 1071.3821 | -3.77 | -0.35 | 1075.1488 | 1078.3914 | 1070.4592 | 0 |
| 1715374800 | 1075.1488 | 2.06 | 0.19 | 1073.0871 | 1078.1666 | 1073.0871 | 0 |
| 1715288400 | 1073.0871 | 8.23 | 0.77 | 1064.8536 | 1073.3507 | 1063.7079 | 0 |
| 1715202000 | 1064.8536 | 1.45 | 0.14 | 1063.4073 | 1065.7153 | 1059.1595 | 0 |
| 1715115600 | 1063.4073 | 1.14 | 0.11 | 1062.2643 | 1065.4254 | 1061.2508 | 0 |
| 1715029200 | 1062.2643 | 11.72 | 1.12 | 1050.5436 | 1062.3351 | 1050.5436 | 0 |
| 1714770000 | 1050.5449 | 6.93 | 0.66 | 1043.6138 | 1054.3372 | 1043.6138 | 0 |
| 1714683600 | 1043.6138 | 9.31 | 0.90 | 1034.3041 | 1045.7109 | 1033.2877 | 0 |
| 1714597200 | 1034.3041 | -1.33 | -0.13 | 1035.6387 | 1049.0411 | 1032.0781 | 0 |
| 1714510800 | 1035.6387 | -17.51 | -1.66 | 1053.1506 | 1053.1506 | 1035.4912 | 0 |
| 1714424400 | 1053.1506 | 2.94 | 0.28 | 1050.2139 | 1054.2838 | 1048.1604 | 0 |
| 1714165200 | 1050.2139 | 4.86 | 0.46 | 1045.3553 | 1052.6351 | 1044.8071 | 0 |
| 1714078800 | 1045.3553 | -7.46 | -0.71 | 1052.8186 | 1052.8186 | 1033.0315 | 0 |
| 1713992400 | 1052.8186 | -2.18 | -0.21 | 1054.9947 | 1056.2036 | 1047.2447 | 0 |
| 1713906000 | 1054.9947 | 11.33 | 1.09 | 1043.6685 | 1056.4268 | 1043.6685 | 0 |
| 1713819600 | 1043.6685 | 9.15 | 0.88 | 1034.5175 | 1049.5094 | 1034.5175 | 0 |
| 1713560400 | 1034.5175 | -3.02 | -0.29 | 1037.536 | 1040.7838 | 1031.1594 | 0 |
| 1713474000 | 1037.536 | -0.21 | -0.02 | 1037.743 | 1047.454 | 1035.6284 | 0 |
| 1713387600 | 1037.743 | -4.26 | -0.41 | 1041.9983 | 1046.7997 | 1033.031 | 0 |
| 1713301200 | 1041.9983 | -3.26 | -0.31 | 1045.2562 | 1046.9007 | 1038.9064 | 0 |
| 1713214800 | 1045.2562 | -10.62 | -1.01 | 1055.881 | 1067.8457 | 1042.9821 | 0 |
| 1712955600 | 1055.881 | -17.14 | -1.60 | 1073.0231 | 1073.0231 | 1052.5248 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
