CRSP ISS US Large Cap ESG Remainder Index TR (CLESGRT)
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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 1367.1833 | -12.25 | -0.89 | 1379.4692 | 1384.0413 | 1362.9812 | 0 |
| 1736200800 | 1379.4364 | 7.64 | 0.56 | 1372.0719 | 1387.8344 | 1372.0719 | 0 |
| 1735941600 | 1371.7926 | 14.25 | 1.05 | 1357.5832 | 1373.8667 | 1357.5832 | 0 |
| 1735855200 | 1357.5378 | 3.56 | 0.26 | 1354.0055 | 1373.3547 | 1349.2542 | 0 |
| 1735682400 | 1353.9809 | -3.15 | -0.23 | 1357.2538 | 1363.2891 | 1351.9432 | 0 |
| 1735596000 | 1357.1294 | -14.66 | -1.07 | 1371.7937 | 1371.7937 | 1346.4985 | 0 |
| 1735336800 | 1371.7937 | -12.29 | -0.89 | 1384.0808 | 1384.0808 | 1363.2771 | 0 |
| 1735250400 | 1384.0808 | 0.32 | 0.02 | 1383.9113 | 1386.0148 | 1375.8584 | 0 |
| 1735077600 | 1383.7652 | 17.34 | 1.27 | 1366.423 | 1383.7905 | 1366.423 | 0 |
| 1734991200 | 1366.423 | 6.35 | 0.47 | 1360.2702 | 1367.3646 | 1352.8122 | 0 |
| 1734732000 | 1360.0695 | 12.83 | 0.95 | 1347.2775 | 1373.2393 | 1340.0541 | 0 |
| 1734645600 | 1347.2426 | -2.44 | -0.18 | 1349.6878 | 1366.5796 | 1347.0266 | 0 |
| 1734559200 | 1349.6786 | -47.6 | -3.41 | 1397.2973 | 1397.3143 | 1348.7942 | 0 |
| 1734472800 | 1397.2809 | -13.84 | -0.98 | 1411.1893 | 1411.1893 | 1393.7388 | 0 |
| 1734386400 | 1411.1229 | 9.68 | 0.69 | 1401.6061 | 1414.6476 | 1401.6061 | 0 |
| 1734127200 | 1401.4405 | 9.41 | 0.68 | 1392.1936 | 1406.0696 | 1391.8989 | 0 |
| 1734040800 | 1392.0277 | -7.97 | -0.57 | 1400.0006 | 1400.0006 | 1392.0273 | 0 |
| 1733954400 | 1400.0006 | 11.99 | 0.86 | 1388.0423 | 1402.0454 | 1388.0423 | 0 |
| 1733868000 | 1388.0075 | -7.41 | -0.53 | 1395.4875 | 1396.2135 | 1387.1505 | 0 |
| 1733781600 | 1395.4161 | -14.62 | -1.04 | 1410.0871 | 1411.599 | 1394.8287 | 0 |
| 1733522400 | 1410.035 | 9.16 | 0.65 | 1401.0554 | 1410.6298 | 1401.0554 | 0 |
| 1733436000 | 1400.8726 | -1.21 | -0.09 | 1402.08 | 1406.3496 | 1400.3835 | 0 |
| 1733349600 | 1402.08 | 4.6 | 0.33 | 1397.5231 | 1403.2158 | 1396.3407 | 0 |
| 1733263200 | 1397.4813 | 1.39 | 0.10 | 1396.1126 | 1398.4922 | 1393.8348 | 0 |
| 1733176800 | 1396.0898 | 0.88 | 0.06 | 1395.4957 | 1400.6563 | 1393.2147 | 0 |
| 1732917600 | 1395.2064 | 6.06 | 0.44 | 1389.2132 | 1398.8339 | 1389.2132 | 0 |
| 1732744800 | 1389.1431 | -3.52 | -0.25 | 1392.6692 | 1395.8924 | 1387.7123 | 0 |
| 1732658400 | 1392.6621 | 7.45 | 0.54 | 1385.2162 | 1393.5329 | 1385.2085 | 0 |
| 1732572000 | 1385.2155 | 6.79 | 0.49 | 1378.4394 | 1391.5192 | 1378.4394 | 0 |
| 1732312800 | 1378.4294 | 8.7 | 0.64 | 1369.8223 | 1379.5268 | 1369.8223 | 0 |
| 1732226400 | 1369.7277 | 10.57 | 0.78 | 1359.2054 | 1372.7286 | 1358.0351 | 0 |
| 1732140000 | 1359.1618 | 1.17 | 0.09 | 1358.0383 | 1359.6443 | 1348.0891 | 0 |
| 1732053600 | 1357.9927 | 3.41 | 0.25 | 1354.5834 | 1359.8194 | 1346.1711 | 0 |
| 1731967200 | 1354.5787 | 5.03 | 0.37 | 1350.0049 | 1357.354 | 1348.936 | 0 |
| 1731708000 | 1349.5533 | -14.95 | -1.10 | 1364.7592 | 1364.7592 | 1344.888 | 0 |
| 1731621600 | 1364.5035 | -9.1 | -0.66 | 1373.9972 | 1376.1438 | 1363.7108 | 0 |
| 1731535200 | 1373.5998 | 3.41 | 0.25 | 1370.2925 | 1378.753 | 1368.5156 | 0 |
| 1731448800 | 1370.1927 | -3.91 | -0.28 | 1374.1273 | 1377.6018 | 1365.1718 | 0 |
| 1731362400 | 1374.1039 | 4.85 | 0.35 | 1369.2588 | 1377.5306 | 1369.2588 | 0 |
| 1731103200 | 1369.2588 | 6 | 0.44 | 1363.5653 | 1372.5978 | 1363.0836 | 0 |
| 1731016800 | 1363.2542 | 2.59 | 0.19 | 1360.6824 | 1367.163 | 1360.6824 | 0 |
| 1730930400 | 1360.6656 | 43.04 | 3.27 | 1317.628 | 1361.2186 | 1317.628 | 0 |
| 1730844000 | 1317.6221 | 18.01 | 1.39 | 1299.6234 | 1317.7719 | 1299.6234 | 0 |
| 1730757600 | 1299.6114 | -3.93 | -0.30 | 1303.5933 | 1305.6914 | 1294.871 | 0 |
| 1730494800 | 1303.5379 | 7.21 | 0.56 | 1296.4262 | 1316.4862 | 1296.4262 | 0 |
| 1730408400 | 1296.323 | -16.76 | -1.28 | 1313.2389 | 1313.2389 | 1295.8294 | 0 |
| 1730322000 | 1313.0863 | -1.51 | -0.11 | 1314.6161 | 1321.9928 | 1312.8306 | 0 |
| 1730235600 | 1314.5977 | -0.03 | -0.00 | 1314.6289 | 1317.0429 | 1307.8588 | 0 |
| 1730149200 | 1314.6289 | 6.33 | 0.48 | 1308.3431 | 1316.8323 | 1308.3431 | 0 |
| 1729890000 | 1308.2982 | -3.31 | -0.25 | 1311.609 | 1322.2378 | 1307.4025 | 0 |
| 1729803600 | 1311.609 | 0.53 | 0.04 | 1311.0764 | 1313.6099 | 1306.253 | 0 |
| 1729717200 | 1311.0764 | -11.61 | -0.88 | 1322.6863 | 1322.6863 | 1304.6968 | 0 |
| 1729630800 | 1322.6863 | -2.26 | -0.17 | 1324.9422 | 1325.5302 | 1317.1733 | 0 |
| 1729544400 | 1324.9422 | -5.93 | -0.45 | 1330.8735 | 1330.883 | 1320.1723 | 0 |
| 1729285200 | 1330.8735 | 3.95 | 0.30 | 1326.9215 | 1332.5852 | 1326.8135 | 0 |
| 1729198800 | 1326.9215 | 3.04 | 0.23 | 1323.9224 | 1331.6283 | 1323.9224 | 0 |
| 1729112400 | 1323.8849 | 6.09 | 0.46 | 1317.8581 | 1324.6664 | 1317.1951 | 0 |
| 1729026000 | 1317.7965 | -6.44 | -0.49 | 1324.2406 | 1326.5496 | 1316.5706 | 0 |
| 1728939600 | 1324.2344 | 4.59 | 0.35 | 1319.6478 | 1326.114 | 1319.589 | 0 |
| 1728680400 | 1319.6478 | 15.16 | 1.16 | 1304.5139 | 1321.1469 | 1303.7494 | 0 |
| 1728594000 | 1304.4862 | -3.11 | -0.24 | 1307.6195 | 1308.2665 | 1302.3744 | 0 |
| 1728507600 | 1307.6005 | 10.29 | 0.79 | 1297.3764 | 1308.8607 | 1294.6402 | 0 |
| 1728421200 | 1297.3124 | 5.34 | 0.41 | 1291.9836 | 1299.1207 | 1291.9462 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
