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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728334800 | 1291.9684 | -14.94 | -1.14 | 1306.9284 | 1306.9284 | 1288.7817 | 0 |
| 1728075600 | 1306.9067 | 18.06 | 1.40 | 1289.1556 | 1307.3322 | 1289.1556 | 0 |
| 1727989200 | 1288.8438 | -3.25 | -0.25 | 1292.0945 | 1292.0945 | 1283.6621 | 0 |
| 1727902800 | 1292.0904 | 0.7 | 0.05 | 1291.3903 | 1294.6638 | 1287.0906 | 0 |
| 1727816400 | 1291.3903 | -3.49 | -0.27 | 1294.9061 | 1296.6162 | 1283.6697 | 0 |
| 1727730000 | 1294.876 | 2.81 | 0.22 | 1292.1469 | 1295.7337 | 1283.0856 | 0 |
| 1727470800 | 1292.0687 | -1.28 | -0.10 | 1293.3921 | 1296.5948 | 1290.4185 | 0 |
| 1727384400 | 1293.3517 | 2.52 | 0.20 | 1290.8433 | 1298.0841 | 1289.2516 | 0 |
| 1727298000 | 1290.8315 | -4.99 | -0.39 | 1295.8264 | 1297.8116 | 1289.2095 | 0 |
| 1727211600 | 1295.8264 | 0.56 | 0.04 | 1295.2675 | 1297.1126 | 1290.4365 | 0 |
| 1727125200 | 1295.2659 | 7.69 | 0.60 | 1287.5736 | 1295.8386 | 1287.5736 | 0 |
| 1726866000 | 1287.5736 | 0.84 | 0.07 | 1286.7644 | 1287.6983 | 1278.6763 | 0 |
| 1726779600 | 1286.7353 | 19.91 | 1.57 | 1267.0038 | 1290.5752 | 1267.0038 | 0 |
| 1726693200 | 1266.8264 | -2.27 | -0.18 | 1269.1282 | 1281.0485 | 1266.0536 | 0 |
| 1726606800 | 1269.0956 | 5 | 0.40 | 1264.1411 | 1274.1667 | 1264.1411 | 0 |
| 1726520400 | 1264.0931 | 5.79 | 0.46 | 1258.6314 | 1264.7748 | 1255.5036 | 0 |
| 1726261200 | 1258.3078 | 7.57 | 0.61 | 1250.8713 | 1260.9268 | 1250.8713 | 0 |
| 1726174800 | 1250.7353 | 10.75 | 0.87 | 1239.9836 | 1251.6405 | 1238.9414 | 0 |
| 1726088400 | 1239.9836 | 8.17 | 0.66 | 1231.8273 | 1241.2756 | 1208.1726 | 0 |
| 1726002000 | 1231.8109 | 0.6 | 0.05 | 1231.2593 | 1236.763 | 1220.6767 | 0 |
| 1725915600 | 1231.2093 | 16.85 | 1.39 | 1214.4132 | 1235.9241 | 1214.4132 | 0 |
| 1725656400 | 1214.3613 | -24.66 | -1.99 | 1239.2037 | 1240.3181 | 1213.6512 | 0 |
| 1725570000 | 1239.0225 | -4.83 | -0.39 | 1243.8695 | 1247.2491 | 1234.5492 | 0 |
| 1725483600 | 1243.8529 | -1.99 | -0.16 | 1245.9002 | 1250.8285 | 1240.4321 | 0 |
| 1725397200 | 1245.8384 | -22.49 | -1.77 | 1268.558 | 1268.558 | 1240.7227 | 0 |
| 1725051600 | 1268.3322 | 15.29 | 1.22 | 1253.1795 | 1269.0864 | 1252.2672 | 0 |
| 1724965200 | 1253.0467 | 5.57 | 0.45 | 1247.4811 | 1261.5433 | 1247.4811 | 0 |
| 1724878800 | 1247.4811 | -5.34 | -0.43 | 1252.8341 | 1253.3467 | 1240.892 | 0 |
| 1724792400 | 1252.819 | -0.29 | -0.02 | 1253.1357 | 1254.4998 | 1248.3298 | 0 |
| 1724706000 | 1253.1065 | -2.29 | -0.18 | 1255.4238 | 1260.1695 | 1250.6781 | 0 |
| 1724446800 | 1255.3925 | 11.98 | 0.96 | 1243.4078 | 1257.5365 | 1243.4078 | 0 |
| 1724360400 | 1243.4078 | -5.31 | -0.42 | 1248.752 | 1253.4719 | 1241.2107 | 0 |
| 1724274000 | 1248.7141 | 6.73 | 0.54 | 1242.0325 | 1251.0467 | 1242.0325 | 0 |
| 1724187600 | 1241.9884 | -5.91 | -0.47 | 1247.9502 | 1247.9502 | 1239.7657 | 0 |
| 1724101200 | 1247.9012 | 9.17 | 0.74 | 1239.0882 | 1247.9079 | 1238.5346 | 0 |
| 1723842000 | 1238.7328 | 0.9 | 0.07 | 1238.1368 | 1240.1641 | 1233.8721 | 0 |
| 1723755600 | 1237.8368 | 21.66 | 1.78 | 1216.5897 | 1239.2968 | 1216.5897 | 0 |
| 1723669200 | 1216.1788 | 5.53 | 0.46 | 1210.7194 | 1217.8015 | 1209.9779 | 0 |
| 1723582800 | 1210.6507 | 15.16 | 1.27 | 1195.57 | 1211.1442 | 1195.57 | 0 |
| 1723496400 | 1195.4871 | -1.46 | -0.12 | 1197.015 | 1200.5119 | 1190.9694 | 0 |
| 1723237200 | 1196.9514 | 6.37 | 0.54 | 1190.7953 | 1199.8371 | 1187.7692 | 0 |
| 1723150800 | 1190.5815 | 25.39 | 2.18 | 1165.1996 | 1191.4442 | 1165.1996 | 0 |
| 1723064400 | 1165.1934 | -7.39 | -0.63 | 1172.6009 | 1192.8132 | 1164.3484 | 0 |
| 1722978000 | 1172.5809 | 15.41 | 1.33 | 1157.1851 | 1188.4953 | 1157.1851 | 0 |
| 1722891600 | 1157.1701 | -29.12 | -2.45 | 1186.3197 | 1186.3197 | 1144.441 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
