CRSP ISS US Large Cap ESG Prime Index (CLESGP)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 1394.0119 | -18.43 | -1.30 | 1412.4437 | 1412.4437 | 1384.9508 | 0 |
| 1735250400 | 1412.4437 | -1.22 | -0.09 | 1413.6668 | 1415.8685 | 1406.2123 | 0 |
| 1735077600 | 1413.6668 | 14.44 | 1.03 | 1399.2291 | 1413.7313 | 1399.2291 | 0 |
| 1734991200 | 1399.2295 | 11.9 | 0.86 | 1387.3246 | 1400.0693 | 1381.124 | 0 |
| 1734732000 | 1387.3246 | 16.38 | 1.20 | 1370.9402 | 1398.2503 | 1360.6639 | 0 |
| 1734645600 | 1370.9402 | 0.87 | 0.06 | 1370.0664 | 1384.9238 | 1370.0664 | 0 |
| 1734559200 | 1370.0664 | -38.88 | -2.76 | 1408.9446 | 1416.8202 | 1368.9523 | 0 |
| 1734472800 | 1408.9446 | -0.34 | -0.02 | 1409.2837 | 1410.6782 | 1403.1592 | 0 |
| 1734386400 | 1409.2837 | 4.81 | 0.34 | 1404.4718 | 1411.8932 | 1403.6119 | 0 |
| 1734127200 | 1404.4718 | -5.29 | -0.38 | 1409.7661 | 1412.8269 | 1400.4029 | 0 |
| 1734040800 | 1409.7661 | -8.17 | -0.58 | 1417.9359 | 1417.962 | 1409.6815 | 0 |
| 1733954400 | 1417.9359 | 13.12 | 0.93 | 1404.8135 | 1420.3367 | 1404.8135 | 0 |
| 1733868000 | 1404.8135 | -2.25 | -0.16 | 1407.0601 | 1414.2438 | 1403.0432 | 0 |
| 1733781600 | 1407.0601 | -5.83 | -0.41 | 1412.8852 | 1412.8852 | 1405.4438 | 0 |
| 1733522400 | 1412.8852 | 1.37 | 0.10 | 1411.511 | 1418.2702 | 1410.6928 | 0 |
| 1733436000 | 1411.511 | -4.22 | -0.30 | 1415.7354 | 1416.1492 | 1411.003 | 0 |
| 1733349600 | 1415.7354 | 15.24 | 1.09 | 1400.4958 | 1416.7158 | 1400.4958 | 0 |
| 1733263200 | 1400.4958 | 1.07 | 0.08 | 1399.4281 | 1400.8487 | 1396.1126 | 0 |
| 1733176800 | 1399.4281 | 6.82 | 0.49 | 1392.6089 | 1400.6166 | 1392.6089 | 0 |
| 1732917600 | 1392.6089 | 9.21 | 0.67 | 1383.3987 | 1394.8562 | 1383.1617 | 0 |
| 1732744800 | 1383.3987 | -7.23 | -0.52 | 1390.6279 | 1390.6279 | 1378.4095 | 0 |
| 1732658400 | 1390.6279 | 8.62 | 0.62 | 1382.0106 | 1391.4369 | 1382.0106 | 0 |
| 1732572000 | 1382.0106 | 1.8 | 0.13 | 1380.21 | 1391.8738 | 1376.7484 | 0 |
| 1732312800 | 1380.21 | 2.3 | 0.17 | 1377.9135 | 1381.8654 | 1374.2505 | 0 |
| 1732226400 | 1377.9135 | 4.28 | 0.31 | 1373.6316 | 1383.4922 | 1361.391 | 0 |
| 1732140000 | 1373.6316 | -1.1 | -0.08 | 1374.7361 | 1375.0462 | 1358.8829 | 0 |
| 1732053600 | 1374.7361 | 9.29 | 0.68 | 1365.4455 | 1375.5326 | 1358.2833 | 0 |
| 1731967200 | 1365.4455 | 6.64 | 0.49 | 1358.8023 | 1368.8049 | 1357.6036 | 0 |
| 1731708000 | 1358.8023 | -22.22 | -1.61 | 1381.0227 | 1381.0227 | 1354.8436 | 0 |
| 1731621600 | 1381.0227 | -8.32 | -0.60 | 1389.3418 | 1390.8192 | 1378.962 | 0 |
| 1731535200 | 1389.3418 | -2.37 | -0.17 | 1391.7141 | 1395.8572 | 1386.2766 | 0 |
| 1731448800 | 1391.7141 | -2.74 | -0.20 | 1394.4496 | 1396.4641 | 1385.3495 | 0 |
| 1731362400 | 1394.4496 | 0.06 | 0.00 | 1394.3934 | 1401.2992 | 1389.8758 | 0 |
| 1731103200 | 1394.3934 | 4.62 | 0.33 | 1389.7781 | 1398.6139 | 1389.7781 | 0 |
| 1731016800 | 1389.7781 | 16.7 | 1.22 | 1373.0739 | 1391.6758 | 1373.0739 | 0 |
| 1730930400 | 1373.0739 | 29.72 | 2.21 | 1343.3522 | 1375.3094 | 1343.3522 | 0 |
| 1730844000 | 1343.3522 | 15.3 | 1.15 | 1328.0483 | 1344.6215 | 1328.0483 | 0 |
| 1730757600 | 1328.0483 | -4.38 | -0.33 | 1332.4321 | 1334.6635 | 1325.1741 | 0 |
| 1730494800 | 1332.4321 | 5.32 | 0.40 | 1327.1167 | 1340.8056 | 1326.8719 | 0 |
| 1730408400 | 1327.1167 | -31.76 | -2.34 | 1358.876 | 1358.876 | 1326.4236 | 0 |
| 1730322000 | 1358.876 | -6.81 | -0.50 | 1365.682 | 1369.5451 | 1356.5445 | 0 |
| 1730235600 | 1365.682 | 5.45 | 0.40 | 1360.2302 | 1369.4928 | 1357.2743 | 0 |
| 1730149200 | 1360.2302 | 1.35 | 0.10 | 1358.8833 | 1367.8626 | 1358.8833 | 0 |
| 1729890000 | 1358.8833 | 2.7 | 0.20 | 1356.1869 | 1370.5487 | 1356.1869 | 0 |
| 1729803600 | 1356.1869 | 4.55 | 0.34 | 1351.6361 | 1358.5818 | 1350.4671 | 0 |
| 1729717200 | 1351.6361 | -13.99 | -1.02 | 1365.6283 | 1365.6283 | 1342.4731 | 0 |
| 1729630800 | 1365.6283 | 0.69 | 0.05 | 1364.9386 | 1368.3086 | 1356.0767 | 0 |
| 1729544400 | 1364.9386 | 1.49 | 0.11 | 1363.4499 | 1366.5111 | 1356.1147 | 0 |
| 1729285200 | 1363.4499 | 6.69 | 0.49 | 1356.7582 | 1365.1126 | 1356.7582 | 0 |
| 1729198800 | 1356.7582 | -1.92 | -0.14 | 1358.6818 | 1369.548 | 1356.5555 | 0 |
| 1729112400 | 1358.6818 | 5.66 | 0.42 | 1353.0188 | 1359.6668 | 1347.007 | 0 |
| 1729026000 | 1353.0188 | -13.48 | -0.99 | 1366.5 | 1370.0737 | 1349.5165 | 0 |
| 1728939600 | 1366.5 | 13.88 | 1.03 | 1352.6226 | 1369.8354 | 1352.6226 | 0 |
| 1728680400 | 1352.6226 | 3.52 | 0.26 | 1349.1036 | 1354.4724 | 1346.2619 | 0 |
| 1728594000 | 1349.1036 | -1.3 | -0.10 | 1350.4012 | 1352.5033 | 1342.8621 | 0 |
| 1728507600 | 1350.4012 | 9.14 | 0.68 | 1341.261 | 1351.2555 | 1339.9634 | 0 |
| 1728421200 | 1341.261 | 18.49 | 1.40 | 1322.7745 | 1342.4802 | 1322.7745 | 0 |
| 1728334800 | 1322.7745 | -11.57 | -0.87 | 1334.3421 | 1334.3421 | 1321.4332 | 0 |
| 1728075600 | 1334.3421 | 9.16 | 0.69 | 1325.1831 | 1335.9525 | 1323.9839 | 0 |
| 1727989200 | 1325.1831 | -0.96 | -0.07 | 1326.1391 | 1331.2464 | 1319.3347 | 0 |
| 1727902800 | 1326.1391 | 0.06 | 0.00 | 1326.0816 | 1328.4622 | 1315.3853 | 0 |
| 1727816400 | 1326.0816 | -19.07 | -1.42 | 1345.1516 | 1345.1516 | 1319.0492 | 0 |
| 1727730000 | 1345.1516 | 7.48 | 0.56 | 1337.6679 | 1345.5773 | 1330.7307 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
