CRSP ISS US Large Cap ESG Remainder Index (CLESGR)
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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 1199.2769 | 11.45 | 0.96 | 1187.8277 | 1201.3249 | 1187.8277 | 0 |
| 1724360400 | 1187.8277 | -5.11 | -0.43 | 1192.9332 | 1197.4423 | 1185.7288 | 0 |
| 1724274000 | 1192.9332 | 6.38 | 0.54 | 1186.5497 | 1195.1615 | 1186.5497 | 0 |
| 1724187600 | 1186.5497 | -5.7 | -0.48 | 1192.2456 | 1192.2456 | 1184.4262 | 0 |
| 1724101200 | 1192.2456 | 8.42 | 0.71 | 1183.8232 | 1192.252 | 1183.2942 | 0 |
| 1723842000 | 1183.8232 | 0.57 | 0.05 | 1183.2536 | 1185.1914 | 1179.177 | 0 |
| 1723755600 | 1183.2536 | 20.32 | 1.75 | 1162.9366 | 1184.6496 | 1162.9366 | 0 |
| 1723669200 | 1162.9366 | 5.22 | 0.45 | 1157.7158 | 1164.4883 | 1157.0067 | 0 |
| 1723582800 | 1157.7158 | 14.42 | 1.26 | 1143.2943 | 1158.1877 | 1143.2943 | 0 |
| 1723496400 | 1143.2943 | -1.46 | -0.13 | 1144.7556 | 1148.1 | 1138.9736 | 0 |
| 1723237200 | 1144.7556 | 5.89 | 0.52 | 1138.8667 | 1147.5157 | 1135.9721 | 0 |
| 1723150800 | 1138.8667 | 24.28 | 2.18 | 1114.5875 | 1139.692 | 1114.5875 | 0 |
| 1723064400 | 1114.5875 | -7.09 | -0.63 | 1121.6735 | 1141.0082 | 1113.7792 | 0 |
| 1722978000 | 1121.6735 | 14.73 | 1.33 | 1106.946 | 1136.8972 | 1106.946 | 0 |
| 1722891600 | 1106.946 | -27.89 | -2.46 | 1134.8311 | 1134.8311 | 1094.7691 | 0 |
| 1722632400 | 1134.8311 | -31.72 | -2.72 | 1166.55 | 1166.55 | 1124.0238 | 0 |
| 1722546000 | 1166.55 | -16.45 | -1.39 | 1183.003 | 1191.9698 | 1159.8076 | 0 |
| 1722459600 | 1183.003 | 14.06 | 1.20 | 1168.943 | 1189.5547 | 1168.943 | 0 |
| 1722373200 | 1168.943 | 2.99 | 0.26 | 1165.9498 | 1174.8927 | 1162.6418 | 0 |
| 1722286800 | 1165.9498 | -1.36 | -0.12 | 1167.3058 | 1170.7507 | 1162.9597 | 0 |
| 1722027600 | 1167.3058 | 14.07 | 1.22 | 1153.2325 | 1172.2931 | 1153.2325 | 0 |
| 1721941200 | 1153.2325 | 0.61 | 0.05 | 1152.6252 | 1169.4001 | 1150.1967 | 0 |
| 1721854800 | 1152.6252 | -21.88 | -1.86 | 1174.5077 | 1174.5077 | 1151.8672 | 0 |
| 1721768400 | 1174.5077 | 0.71 | 0.06 | 1173.7977 | 1180.7346 | 1173.4311 | 0 |
| 1721682000 | 1173.7977 | 8.14 | 0.70 | 1165.6584 | 1175.1804 | 1165.6584 | 0 |
| 1721422800 | 1165.6584 | -7.16 | -0.61 | 1172.816 | 1175.1305 | 1164.5368 | 0 |
| 1721336400 | 1172.816 | -6.68 | -0.57 | 1179.4916 | 1186.6574 | 1168.877 | 0 |
| 1721250000 | 1179.4916 | -14.35 | -1.20 | 1193.8411 | 1193.8411 | 1178.1288 | 0 |
| 1721163600 | 1193.8411 | 12.02 | 1.02 | 1181.8174 | 1194.3019 | 1181.8174 | 0 |
| 1721077200 | 1181.8174 | 4.84 | 0.41 | 1176.9771 | 1187.9064 | 1176.9771 | 0 |
| 1720818000 | 1176.9771 | 0.54 | 0.05 | 1176.4395 | 1184.3756 | 1173.8308 | 0 |
| 1720731600 | 1176.4395 | -0.64 | -0.05 | 1177.0798 | 1179.7699 | 1172.3905 | 0 |
| 1720645200 | 1177.0798 | 7.15 | 0.61 | 1169.9305 | 1177.3126 | 1168.1634 | 0 |
| 1720558800 | 1169.9305 | -0.84 | -0.07 | 1170.7727 | 1176.205 | 1169.6542 | 0 |
| 1720472400 | 1170.7727 | -1.18 | -0.10 | 1171.9556 | 1175.5696 | 1168.3169 | 0 |
| 1720213200 | 1171.9556 | 4.15 | 0.36 | 1167.806 | 1172.4418 | 1164.8966 | 0 |
| 1720040400 | 1167.806 | 2.15 | 0.18 | 1165.6564 | 1169.0981 | 1165.3816 | 0 |
| 1719954000 | 1165.6564 | 7.16 | 0.62 | 1158.4939 | 1165.8868 | 1156.7985 | 0 |
| 1719867600 | 1158.4939 | 0.75 | 0.07 | 1157.74 | 1162.6643 | 1152.6039 | 0 |
| 1719608400 | 1157.74 | -3.74 | -0.32 | 1161.4806 | 1168.278 | 1154.7756 | 0 |
| 1719522000 | 1161.4806 | 4.69 | 0.41 | 1156.7941 | 1161.6546 | 1156.7941 | 0 |
| 1719435600 | 1156.7941 | 3.07 | 0.27 | 1153.7199 | 1158.2678 | 1149.4447 | 0 |
| 1719349200 | 1153.7199 | -2.9 | -0.25 | 1156.6237 | 1157.8353 | 1150.753 | 0 |
| 1719262800 | 1156.6237 | 2.16 | 0.19 | 1154.4608 | 1163.9463 | 1154.4608 | 0 |
| 1719003600 | 1154.4608 | -2.81 | -0.24 | 1157.2754 | 1157.8304 | 1152.0142 | 0 |
| 1718917200 | 1157.2754 | 3.34 | 0.29 | 1153.9357 | 1158.6783 | 1153.2917 | 0 |
| 1718744400 | 1153.9357 | -0.01 | -0.00 | 1153.9418 | 1156.6885 | 1151.4803 | 0 |
| 1718658000 | 1153.9418 | 10.11 | 0.88 | 1143.8339 | 1156.0736 | 1140.7216 | 0 |
| 1718398800 | 1143.8339 | -2.35 | -0.21 | 1146.1848 | 1146.1848 | 1136.7666 | 0 |
| 1718312400 | 1146.1848 | 0.76 | 0.07 | 1145.4233 | 1150.3991 | 1140.6992 | 0 |
| 1718226000 | 1145.4233 | 3.4 | 0.30 | 1142.0278 | 1152.3804 | 1142.0278 | 0 |
| 1718139600 | 1142.0278 | -3.6 | -0.31 | 1145.627 | 1145.627 | 1133.4878 | 0 |
| 1718053200 | 1145.627 | 6.46 | 0.57 | 1139.1621 | 1146.2935 | 1137.5017 | 0 |
| 1717794000 | 1139.1621 | -2.67 | -0.23 | 1141.8346 | 1147.0862 | 1137.1333 | 0 |
| 1717707600 | 1141.8346 | 0.93 | 0.08 | 1140.9048 | 1143.8076 | 1139.0761 | 0 |
| 1717621200 | 1140.9048 | 10.99 | 0.97 | 1129.9134 | 1140.97 | 1129.5942 | 0 |
| 1717534800 | 1129.9134 | -2.69 | -0.24 | 1132.6005 | 1132.6005 | 1123.5986 | 0 |
| 1717448400 | 1132.6005 | -3.65 | -0.32 | 1136.251 | 1138.9079 | 1121.7244 | 0 |
| 1717189200 | 1136.251 | 7.38 | 0.65 | 1128.8716 | 1137.0461 | 1118.9722 | 0 |
| 1717102800 | 1128.8716 | 1.11 | 0.10 | 1127.7633 | 1130.4206 | 1125.5248 | 0 |
| 1717016400 | 1127.7633 | -11.51 | -1.01 | 1139.2726 | 1139.2726 | 1127.3249 | 0 |
| 1716930000 | 1139.2726 | -3.9 | -0.34 | 1143.1679 | 1143.4623 | 1134.5644 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
