CRSP ISS US Large Cap ESG Non Prime Value (CLESGNPV)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 1081.2134 | -0.16 | -0.01 | 1081.2134 | 1081.2134 | 1081.2134 | 0 |
| 1719262800 | 1081.3693 | -1.07 | -0.10 | 1081.3693 | 1081.3693 | 1081.3693 | 0 |
| 1719003600 | 1082.4357 | 4.17 | 0.39 | 1082.4357 | 1082.4357 | 1082.4357 | 0 |
| 1718917200 | 1078.2706 | 0.27 | 0.03 | 1078.2706 | 1078.2706 | 1078.2706 | 0 |
| 1718744400 | 1077.9974 | 10.69 | 1.00 | 1077.9974 | 1077.9974 | 1077.9974 | 0 |
| 1718658000 | 1067.3092 | 1.65 | 0.15 | 1067.3092 | 1067.3092 | 1067.3092 | 0 |
| 1718398800 | 1065.6606 | -8.32 | -0.78 | 1065.6606 | 1065.6606 | 1065.6606 | 0 |
| 1718312400 | 1073.984 | -4.67 | -0.43 | 1073.984 | 1073.984 | 1073.984 | 0 |
| 1718226000 | 1078.652 | 11.77 | 1.10 | 1078.652 | 1078.652 | 1078.652 | 0 |
| 1718139600 | 1066.8771 | 2.38 | 0.22 | 1066.8771 | 1066.8771 | 1066.8771 | 0 |
| 1718053200 | 1064.4964 | -1.61 | -0.15 | 1064.4964 | 1064.4964 | 1064.4964 | 0 |
| 1717794000 | 1066.1049 | -1.99 | -0.19 | 1066.1049 | 1066.1049 | 1066.1049 | 0 |
| 1717707600 | 1068.0954 | 5.2 | 0.49 | 1068.0954 | 1068.0954 | 1068.0954 | 0 |
| 1717621200 | 1062.8918 | 6.28 | 0.59 | 1062.8918 | 1062.8918 | 1062.8918 | 0 |
| 1717534800 | 1056.6087 | -9.58 | -0.90 | 1056.6087 | 1056.6087 | 1056.6087 | 0 |
| 1717448400 | 1066.1837 | 9.86 | 0.93 | 1066.1837 | 1066.1837 | 1066.1837 | 0 |
| 1717189200 | 1056.3257 | 2.11 | 0.20 | 1056.3257 | 1056.3257 | 1056.3257 | 0 |
| 1717102800 | 1054.2135 | -2.74 | -0.26 | 1054.2135 | 1054.2135 | 1054.2135 | 0 |
| 1717016400 | 1056.9518 | -11.27 | -1.05 | 1056.9518 | 1056.9518 | 1056.9518 | 0 |
| 1716930000 | 1068.2186 | 1.95 | 0.18 | 1068.2186 | 1068.2186 | 1068.2186 | 0 |
| 1716584400 | 1066.2647 | -11.98 | -1.11 | 1066.2647 | 1066.2647 | 1066.2647 | 0 |
| 1716498000 | 1078.2455 | -0.22 | -0.02 | 1078.2455 | 1078.2455 | 1078.2455 | 0 |
| 1716411600 | 1078.4684 | 0.02 | 0.00 | 1078.4684 | 1078.4684 | 1078.4684 | 0 |
| 1716325200 | 1078.4476 | -4.41 | -0.41 | 1078.4476 | 1078.4476 | 1078.4476 | 0 |
| 1716238800 | 1082.862 | -0.95 | -0.09 | 1082.862 | 1082.862 | 1082.862 | 0 |
| 1715979600 | 1083.8089 | -0.22 | -0.02 | 1083.8089 | 1083.8089 | 1083.8089 | 0 |
| 1715893200 | 1084.0287 | 5.39 | 0.50 | 1084.0287 | 1084.0287 | 1084.0287 | 0 |
| 1715806800 | 1078.643 | 8.44 | 0.79 | 1078.643 | 1078.643 | 1078.643 | 0 |
| 1715720400 | 1070.2037 | -7.91 | -0.73 | 1070.2037 | 1070.2037 | 1070.2037 | 0 |
| 1715634000 | 1078.1143 | 2.11 | 0.20 | 1078.1143 | 1078.1143 | 1078.1143 | 0 |
| 1715374800 | 1076.0091 | 11.64 | 1.09 | 1076.0091 | 1076.0091 | 1076.0091 | 0 |
| 1715288400 | 1064.3685 | 5.81 | 0.55 | 1064.3685 | 1064.3685 | 1064.3685 | 0 |
| 1715202000 | 1058.5609 | -5.15 | -0.48 | 1058.5609 | 1058.5609 | 1058.5609 | 0 |
| 1715115600 | 1063.7083 | 7.26 | 0.69 | 1063.7083 | 1063.7083 | 1063.7083 | 0 |
| 1715029200 | 1056.4496 | 4.8 | 0.46 | 1056.4496 | 1056.4496 | 1056.4496 | 0 |
| 1714770000 | 1051.6497 | 10.68 | 1.03 | 1051.6497 | 1051.6497 | 1051.6497 | 0 |
| 1714683600 | 1040.9695 | 5.07 | 0.49 | 1040.9695 | 1040.9695 | 1040.9695 | 0 |
| 1714597200 | 1035.8986 | -12.88 | -1.23 | 1035.8986 | 1035.8986 | 1035.8986 | 0 |
| 1714510800 | 1048.7789 | -3.53 | -0.33 | 1048.7789 | 1048.7789 | 1048.7789 | 0 |
| 1714424400 | 1052.3041 | 7.26 | 0.69 | 1052.3041 | 1052.3041 | 1052.3041 | 0 |
| 1714165200 | 1045.0438 | 7.93 | 0.77 | 1045.0438 | 1045.0438 | 1045.0438 | 0 |
| 1714078800 | 1037.1092 | -17.59 | -1.67 | 1037.1092 | 1037.1092 | 1037.1092 | 0 |
| 1713992400 | 1054.7016 | 7.34 | 0.70 | 1054.7016 | 1054.7016 | 1054.7016 | 0 |
| 1713906000 | 1047.3581 | 7.09 | 0.68 | 1047.3581 | 1047.3581 | 1047.3581 | 0 |
| 1713819600 | 1040.2675 | 1.52 | 0.15 | 1040.2675 | 1040.2675 | 1040.2675 | 0 |
| 1713560400 | 1038.7458 | -3.24 | -0.31 | 1038.7458 | 1038.7458 | 1038.7458 | 0 |
| 1713474000 | 1041.9885 | -4.76 | -0.45 | 1041.9885 | 1041.9885 | 1041.9885 | 0 |
| 1713387600 | 1046.751 | 2.31 | 0.22 | 1046.751 | 1046.751 | 1046.751 | 0 |
| 1713301200 | 1044.4453 | -22.04 | -2.07 | 1044.4453 | 1044.4453 | 1044.4453 | 0 |
| 1713214800 | 1066.4865 | 0.89 | 0.08 | 1066.4865 | 1066.4865 | 1066.4865 | 0 |
| 1712955600 | 1065.5995 | -6.89 | -0.64 | 1065.5995 | 1065.5995 | 1065.5995 | 0 |
| 1712869200 | 1072.4872 | 5.58 | 0.52 | 1072.4872 | 1072.4872 | 1072.4872 | 0 |
| 1712782800 | 1066.9102 | -18.2 | -1.68 | 1066.9102 | 1066.9102 | 1066.9102 | 0 |
| 1712696400 | 1085.1108 | 2.32 | 0.21 | 1085.1108 | 1085.1108 | 1085.1108 | 0 |
| 1712610000 | 1082.7929 | 11.08 | 1.03 | 1082.7929 | 1082.7929 | 1082.7929 | 0 |
| 1712350800 | 1071.711 | -16.05 | -1.48 | 1071.711 | 1071.711 | 1071.711 | 0 |
| 1712264400 | 1087.7644 | 13.19 | 1.23 | 1087.7644 | 1087.7644 | 1087.7644 | 0 |
| 1712178000 | 1074.5793 | 0.43 | 0.04 | 1074.5793 | 1074.5793 | 1074.5793 | 0 |
| 1712091600 | 1074.1454 | -10.32 | -0.95 | 1074.1454 | 1074.1454 | 1074.1454 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
