CRSP ISS US Large Cap ESG Prime Value (CLESGPV)
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 |
|---|---|---|---|---|---|---|---|
| 1740520800 | 1380.9228 | -12.59 | -0.90 | 1380.9228 | 1380.9228 | 1380.9228 | 0 |
| 1740434400 | 1393.5168 | -17.02 | -1.21 | 1393.5168 | 1393.5168 | 1393.5168 | 0 |
| 1740175200 | 1410.5411 | -2.09 | -0.15 | 1410.5411 | 1410.5411 | 1410.5411 | 0 |
| 1740088800 | 1412.6335 | 5.41 | 0.38 | 1412.6335 | 1412.6335 | 1412.6335 | 0 |
| 1740002400 | 1407.2284 | 1.84 | 0.13 | 1407.2284 | 1407.2284 | 1407.2284 | 0 |
| 1739916000 | 1405.3914 | 2.75 | 0.20 | 1405.3914 | 1405.3914 | 1405.3914 | 0 |
| 1739570400 | 1402.6429 | 14.79 | 1.07 | 1402.6429 | 1402.6429 | 1402.6429 | 0 |
| 1739484000 | 1387.8553 | 16.2 | 1.18 | 1387.8553 | 1387.8553 | 1387.8553 | 0 |
| 1739397600 | 1371.6577 | -8.81 | -0.64 | 1371.6577 | 1371.6577 | 1371.6577 | 0 |
| 1739311200 | 1380.4706 | -3.28 | -0.24 | 1380.4706 | 1380.4706 | 1380.4706 | 0 |
| 1739224800 | 1383.7527 | -8.66 | -0.62 | 1383.7527 | 1383.7527 | 1383.7527 | 0 |
| 1738965600 | 1392.4148 | 4.89 | 0.35 | 1392.4148 | 1392.4148 | 1392.4148 | 0 |
| 1738879200 | 1387.5211 | 11.05 | 0.80 | 1387.5211 | 1387.5211 | 1387.5211 | 0 |
| 1738792800 | 1376.4675 | 5.65 | 0.41 | 1376.4675 | 1376.4675 | 1376.4675 | 0 |
| 1738706400 | 1370.8128 | 7.28 | 0.53 | 1370.8128 | 1370.8128 | 1370.8128 | 0 |
| 1738620000 | 1363.5301 | -41.05 | -2.92 | 1363.5301 | 1363.5301 | 1363.5301 | 0 |
| 1738360800 | 1404.5764 | 14.48 | 1.04 | 1404.5764 | 1404.5764 | 1404.5764 | 0 |
| 1738274400 | 1390.1002 | -6.2 | -0.44 | 1390.1002 | 1390.1002 | 1390.1002 | 0 |
| 1738188000 | 1396.2955 | 12.31 | 0.89 | 1396.2955 | 1396.2955 | 1396.2955 | 0 |
| 1738101600 | 1383.9826 | 13.3 | 0.97 | 1383.9826 | 1383.9826 | 1383.9826 | 0 |
| 1738015200 | 1370.6821 | -44.17 | -3.12 | 1370.6821 | 1370.6821 | 1370.6821 | 0 |
| 1737756000 | 1414.8539 | 10.66 | 0.76 | 1414.8539 | 1414.8539 | 1414.8539 | 0 |
| 1737669600 | 1404.1942 | 4.72 | 0.34 | 1404.1942 | 1404.1942 | 1404.1942 | 0 |
| 1737583200 | 1399.4697 | 13.25 | 0.96 | 1399.4697 | 1399.4697 | 1399.4697 | 0 |
| 1737496800 | 1386.2186 | -0.14 | -0.01 | 1386.2186 | 1386.2186 | 1386.2186 | 0 |
| 1737151200 | 1386.3571 | 6.73 | 0.49 | 1386.3571 | 1386.3571 | 1386.3571 | 0 |
| 1737064800 | 1379.6223 | 12.34 | 0.90 | 1379.6223 | 1379.6223 | 1379.6223 | 0 |
| 1736978400 | 1367.2836 | 6.21 | 0.46 | 1367.2836 | 1367.2836 | 1367.2836 | 0 |
| 1736892000 | 1361.0728 | 22.87 | 1.71 | 1361.0728 | 1361.0728 | 1361.0728 | 0 |
| 1736805600 | 1338.2022 | -27.3 | -2.00 | 1338.2022 | 1338.2022 | 1338.2022 | 0 |
| 1736546400 | 1365.5045 | -9.46 | -0.69 | 1365.5045 | 1365.5045 | 1365.5045 | 0 |
| 1736373600 | 1374.9645 | -23.16 | -1.66 | 1374.9645 | 1374.9645 | 1374.9645 | 0 |
| 1736287200 | 1398.1208 | 2.79 | 0.20 | 1398.1208 | 1398.1208 | 1398.1208 | 0 |
| 1736200800 | 1395.3309 | 25.26 | 1.84 | 1395.3309 | 1395.3309 | 1395.3309 | 0 |
| 1735941600 | 1370.0737 | -6.11 | -0.44 | 1370.0737 | 1370.0737 | 1370.0737 | 0 |
| 1735855200 | 1376.1815 | -6.32 | -0.46 | 1376.1815 | 1376.1815 | 1376.1815 | 0 |
| 1735682400 | 1382.4992 | 4.73 | 0.34 | 1382.4992 | 1382.4992 | 1382.4992 | 0 |
| 1735596000 | 1377.7733 | -25.28 | -1.80 | 1377.7733 | 1377.7733 | 1377.7733 | 0 |
| 1735336800 | 1403.053 | -6.23 | -0.44 | 1403.053 | 1403.053 | 1403.053 | 0 |
| 1735250400 | 1409.2872 | 9.27 | 0.66 | 1409.2872 | 1409.2872 | 1409.2872 | 0 |
| 1735077600 | 1400.0133 | 9.82 | 0.71 | 1400.0133 | 1400.0133 | 1400.0133 | 0 |
| 1734991200 | 1390.1914 | 25.89 | 1.90 | 1390.1914 | 1390.1914 | 1390.1914 | 0 |
| 1734732000 | 1364.3045 | -16.11 | -1.17 | 1364.3045 | 1364.3045 | 1364.3045 | 0 |
| 1734645600 | 1380.4147 | -27.85 | -1.98 | 1380.4147 | 1380.4147 | 1380.4147 | 0 |
| 1734559200 | 1408.2602 | 4.39 | 0.31 | 1408.2602 | 1408.2602 | 1408.2602 | 0 |
| 1734472800 | 1403.8679 | -2.81 | -0.20 | 1403.8679 | 1403.8679 | 1403.8679 | 0 |
| 1734386400 | 1406.6817 | -3.26 | -0.23 | 1406.6817 | 1406.6817 | 1406.6817 | 0 |
| 1734127200 | 1409.9414 | -4.83 | -0.34 | 1409.9414 | 1409.9414 | 1409.9414 | 0 |
| 1734040800 | 1414.7721 | 4.48 | 0.32 | 1414.7721 | 1414.7721 | 1414.7721 | 0 |
| 1733954400 | 1410.2951 | 0.54 | 0.04 | 1410.2951 | 1410.2951 | 1410.2951 | 0 |
| 1733868000 | 1409.7552 | 0.55 | 0.04 | 1409.7552 | 1409.7552 | 1409.7552 | 0 |
| 1733781600 | 1409.2096 | -4.2 | -0.30 | 1409.2096 | 1409.2096 | 1409.2096 | 0 |
| 1733522400 | 1413.4061 | -1.67 | -0.12 | 1413.4061 | 1413.4061 | 1413.4061 | 0 |
| 1733436000 | 1415.079 | 8.36 | 0.59 | 1415.079 | 1415.079 | 1415.079 | 0 |
| 1733349600 | 1406.7206 | 9.3 | 0.67 | 1406.7206 | 1406.7206 | 1406.7206 | 0 |
| 1733263200 | 1397.4168 | 3.6 | 0.26 | 1397.4168 | 1397.4168 | 1397.4168 | 0 |
| 1733176800 | 1393.8177 | 9.32 | 0.67 | 1393.8177 | 1393.8177 | 1393.8177 | 0 |
| 1732917600 | 1384.4958 | -2.3 | -0.17 | 1384.4958 | 1384.4958 | 1384.4958 | 0 |
| 1732744800 | 1386.8004 | 0.29 | 0.02 | 1386.8004 | 1386.8004 | 1386.8004 | 0 |
| 1732658400 | 1386.5127 | -2.33 | -0.17 | 1386.5127 | 1386.5127 | 1386.5127 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
