CRSP ISS US Large Cap ESG Remainder Index (CLESGR)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 1299.609 | 5.85 | 0.45 | 1293.7563 | 1300.5047 | 1286.6619 | 0 |
| 1734732000 | 1293.7563 | 12.17 | 0.95 | 1281.5878 | 1306.2843 | 1274.7163 | 0 |
| 1734645600 | 1281.5878 | -2.33 | -0.18 | 1283.9138 | 1299.9826 | 1281.3824 | 0 |
| 1734559200 | 1283.9138 | -45.3 | -3.41 | 1329.2128 | 1329.229 | 1283.0726 | 0 |
| 1734472800 | 1329.2128 | -13.23 | -0.99 | 1342.4443 | 1342.4443 | 1325.8431 | 0 |
| 1734386400 | 1342.4443 | 9.05 | 0.68 | 1333.3895 | 1345.7978 | 1333.3895 | 0 |
| 1734127200 | 1333.3895 | 8.8 | 0.66 | 1324.5905 | 1337.7943 | 1324.3101 | 0 |
| 1734040800 | 1324.5905 | -7.59 | -0.57 | 1332.1772 | 1332.1772 | 1324.59 | 0 |
| 1733954400 | 1332.1772 | 11.38 | 0.86 | 1320.7978 | 1334.1229 | 1320.7978 | 0 |
| 1733868000 | 1320.7978 | -7.12 | -0.54 | 1327.916 | 1328.6069 | 1319.9822 | 0 |
| 1733781600 | 1327.916 | -13.96 | -1.04 | 1341.8777 | 1343.3164 | 1327.3569 | 0 |
| 1733522400 | 1341.8777 | 8.55 | 0.64 | 1333.3311 | 1342.4438 | 1333.3311 | 0 |
| 1733436000 | 1333.3311 | -1.15 | -0.09 | 1334.4803 | 1338.5438 | 1332.8656 | 0 |
| 1733349600 | 1334.4803 | 4.34 | 0.33 | 1330.1429 | 1335.5613 | 1329.0175 | 0 |
| 1733263200 | 1330.1429 | 1.3 | 0.10 | 1328.84 | 1331.1051 | 1326.672 | 0 |
| 1733176800 | 1328.84 | 0.57 | 0.04 | 1328.2746 | 1333.1875 | 1326.103 | 0 |
| 1732917600 | 1328.2746 | 5.71 | 0.43 | 1322.5687 | 1331.7282 | 1322.5687 | 0 |
| 1732744800 | 1322.5687 | -3.36 | -0.25 | 1325.9259 | 1328.9946 | 1321.2066 | 0 |
| 1732658400 | 1325.9259 | 7.09 | 0.54 | 1318.8368 | 1326.755 | 1318.8295 | 0 |
| 1732572000 | 1318.8368 | 6.45 | 0.49 | 1312.3853 | 1324.8385 | 1312.3853 | 0 |
| 1732312800 | 1312.3853 | 8.2 | 0.63 | 1304.1901 | 1313.4303 | 1304.1901 | 0 |
| 1732226400 | 1304.1901 | 10.02 | 0.77 | 1294.1708 | 1307.0474 | 1293.0565 | 0 |
| 1732140000 | 1294.1708 | 1.07 | 0.08 | 1293.101 | 1294.6302 | 1283.6271 | 0 |
| 1732053600 | 1293.101 | 3.25 | 0.25 | 1289.8545 | 1294.8405 | 1281.8443 | 0 |
| 1731967200 | 1289.8545 | 4.38 | 0.34 | 1285.498 | 1292.4982 | 1284.4798 | 0 |
| 1731708000 | 1285.4777 | -14.49 | -1.11 | 1299.9645 | 1299.9645 | 1281.0332 | 0 |
| 1731621600 | 1299.9645 | -9.05 | -0.69 | 1309.0117 | 1311.0574 | 1299.209 | 0 |
| 1731535200 | 1309.0117 | 3.15 | 0.24 | 1305.8596 | 1313.9229 | 1304.1661 | 0 |
| 1731448800 | 1305.8596 | -3.75 | -0.29 | 1309.6096 | 1312.921 | 1301.0744 | 0 |
| 1731362400 | 1309.6096 | 4.62 | 0.35 | 1304.9919 | 1312.8753 | 1304.9919 | 0 |
| 1731103200 | 1304.9919 | 5.43 | 0.42 | 1299.5644 | 1308.1749 | 1299.1052 | 0 |
| 1731016800 | 1299.5644 | 2.45 | 0.19 | 1297.1126 | 1303.2906 | 1297.1126 | 0 |
| 1730930400 | 1297.1126 | 41.03 | 3.27 | 1256.085 | 1297.64 | 1256.085 | 0 |
| 1730844000 | 1256.085 | 17.16 | 1.38 | 1238.9267 | 1256.2277 | 1238.9267 | 0 |
| 1730757600 | 1238.9267 | -3.8 | -0.31 | 1242.7229 | 1244.7231 | 1234.4075 | 0 |
| 1730494800 | 1242.7229 | 6.78 | 0.55 | 1235.9425 | 1255.0681 | 1235.9425 | 0 |
| 1730408400 | 1235.9425 | -16.13 | -1.29 | 1252.0724 | 1252.0724 | 1235.4718 | 0 |
| 1730322000 | 1252.0724 | -1.46 | -0.12 | 1253.5311 | 1260.5651 | 1251.8286 | 0 |
| 1730235600 | 1253.5311 | -0.03 | -0.00 | 1253.561 | 1255.8629 | 1247.1053 | 0 |
| 1730149200 | 1253.561 | 5.99 | 0.48 | 1247.5669 | 1255.662 | 1247.5669 | 0 |
| 1729890000 | 1247.5669 | -3.16 | -0.25 | 1250.724 | 1260.8594 | 1246.7127 | 0 |
| 1729803600 | 1250.724 | 0.51 | 0.04 | 1250.2162 | 1252.6321 | 1245.6167 | 0 |
| 1729717200 | 1250.2162 | -11.07 | -0.88 | 1261.2871 | 1261.2871 | 1244.1327 | 0 |
| 1729630800 | 1261.2871 | -2.15 | -0.17 | 1263.4383 | 1263.9991 | 1256.03 | 0 |
| 1729544400 | 1263.4383 | -5.66 | -0.45 | 1269.0943 | 1269.1033 | 1258.8898 | 0 |
| 1729285200 | 1269.0943 | 3.77 | 0.30 | 1265.3257 | 1270.7265 | 1265.2227 | 0 |
| 1729198800 | 1265.3257 | 2.86 | 0.23 | 1262.4657 | 1269.8141 | 1262.4657 | 0 |
| 1729112400 | 1262.4657 | 5.75 | 0.46 | 1256.7184 | 1263.211 | 1256.086 | 0 |
| 1729026000 | 1256.7184 | -6.15 | -0.49 | 1262.8639 | 1265.0658 | 1255.5492 | 0 |
| 1728939600 | 1262.8639 | 4.37 | 0.35 | 1258.4898 | 1264.6563 | 1258.4338 | 0 |
| 1728680400 | 1258.4898 | 14.43 | 1.16 | 1244.0571 | 1259.9194 | 1243.328 | 0 |
| 1728594000 | 1244.0571 | -2.99 | -0.24 | 1247.0452 | 1247.6623 | 1242.0431 | 0 |
| 1728507600 | 1247.0452 | 9.75 | 0.79 | 1237.2941 | 1248.2472 | 1234.6846 | 0 |
| 1728421200 | 1237.2941 | 5.08 | 0.41 | 1232.2118 | 1239.0188 | 1232.176 | 0 |
| 1728334800 | 1232.2118 | -14.27 | -1.14 | 1246.4801 | 1246.4801 | 1229.1724 | 0 |
| 1728075600 | 1246.4801 | 16.93 | 1.38 | 1229.5456 | 1246.886 | 1229.5456 | 0 |
| 1727989200 | 1229.5456 | -3.1 | -0.25 | 1232.6469 | 1232.6469 | 1224.6023 | 0 |
| 1727902800 | 1232.6469 | 0.67 | 0.05 | 1231.9791 | 1235.102 | 1227.8771 | 0 |
| 1727816400 | 1231.9791 | -3.35 | -0.27 | 1235.3332 | 1236.9647 | 1224.6135 | 0 |
| 1727730000 | 1235.3332 | 2.6 | 0.21 | 1232.7294 | 1236.1515 | 1224.0843 | 0 |
| 1727470800 | 1232.7294 | -1.26 | -0.10 | 1233.9921 | 1237.0478 | 1231.155 | 0 |
| 1727384400 | 1233.9921 | 2.39 | 0.19 | 1231.5988 | 1238.5074 | 1230.0802 | 0 |
| 1727298000 | 1231.5988 | -4.77 | -0.39 | 1236.3644 | 1238.2585 | 1230.0512 | 0 |
| 1727211600 | 1236.3644 | 0.53 | 0.04 | 1235.8313 | 1237.5918 | 1231.2219 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
