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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1218.0812 | -7.48 | -0.61 | 1225.5607 | 1227.9793 | 1216.9092 | 0 |
| 1721336400 | 1225.5607 | -6.96 | -0.56 | 1232.5365 | 1240.0244 | 1221.4446 | 0 |
| 1721250000 | 1232.5237 | -14.96 | -1.20 | 1247.5179 | 1247.5179 | 1231.0996 | 0 |
| 1721163600 | 1247.4803 | 12.58 | 1.02 | 1234.9164 | 1247.9618 | 1234.9164 | 0 |
| 1721077200 | 1234.9009 | 5.11 | 0.42 | 1229.8434 | 1241.263 | 1229.8434 | 0 |
| 1720818000 | 1229.7914 | 0.57 | 0.05 | 1229.2297 | 1237.5219 | 1226.5039 | 0 |
| 1720731600 | 1229.2259 | -0.67 | -0.05 | 1229.895 | 1232.7058 | 1224.9953 | 0 |
| 1720645200 | 1229.895 | 7.48 | 0.61 | 1222.425 | 1230.1382 | 1220.5786 | 0 |
| 1720558800 | 1222.413 | -0.87 | -0.07 | 1223.2929 | 1228.969 | 1222.1242 | 0 |
| 1720472400 | 1223.2836 | -1.21 | -0.10 | 1224.5196 | 1228.2955 | 1220.7177 | 0 |
| 1720213200 | 1224.4922 | 4.63 | 0.38 | 1220.1577 | 1225 | 1217.1186 | 0 |
| 1720040400 | 1219.8605 | 2.25 | 0.18 | 1217.6151 | 1221.2102 | 1217.328 | 0 |
| 1719954000 | 1217.6108 | 7.48 | 0.62 | 1210.1289 | 1217.8514 | 1208.3581 | 0 |
| 1719867600 | 1210.1289 | 0.82 | 0.07 | 1209.3416 | 1214.4853 | 1203.9767 | 0 |
| 1719608400 | 1209.3083 | -3.79 | -0.31 | 1213.2152 | 1220.3146 | 1206.2123 | 0 |
| 1719522000 | 1213.0962 | 4.91 | 0.41 | 1208.2014 | 1213.2778 | 1208.2014 | 0 |
| 1719435600 | 1208.1896 | 3.21 | 0.27 | 1204.979 | 1209.7289 | 1200.5138 | 0 |
| 1719349200 | 1204.979 | -3.03 | -0.25 | 1208.0117 | 1209.2771 | 1201.8803 | 0 |
| 1719262800 | 1208.0117 | 2.46 | 0.20 | 1205.753 | 1215.6584 | 1205.753 | 0 |
| 1719003600 | 1205.5503 | -2.94 | -0.24 | 1208.4895 | 1209.0691 | 1202.9955 | 0 |
| 1718917200 | 1208.4865 | 3.49 | 0.29 | 1204.999 | 1209.9514 | 1204.3264 | 0 |
| 1718744400 | 1204.999 | 0.06 | 0.00 | 1205.0054 | 1207.8735 | 1202.4351 | 0 |
| 1718658000 | 1204.9396 | 10.61 | 0.89 | 1194.3853 | 1207.1655 | 1191.1356 | 0 |
| 1718398800 | 1194.3341 | -2.08 | -0.17 | 1196.788 | 1196.788 | 1186.9571 | 0 |
| 1718312400 | 1196.4125 | 0.81 | 0.07 | 1195.6177 | 1200.8115 | 1190.6867 | 0 |
| 1718226000 | 1195.5984 | 3.59 | 0.30 | 1192.0543 | 1202.8599 | 1192.0543 | 0 |
| 1718139600 | 1192.0055 | -3.75 | -0.31 | 1195.7621 | 1195.7621 | 1183.0918 | 0 |
| 1718053200 | 1195.7529 | 6.82 | 0.57 | 1189.0055 | 1196.4485 | 1187.2726 | 0 |
| 1717794000 | 1188.9367 | -2.57 | -0.22 | 1191.7254 | 1197.2055 | 1186.8196 | 0 |
| 1717707600 | 1191.5115 | 1 | 0.08 | 1190.5413 | 1193.5703 | 1188.6331 | 0 |
| 1717621200 | 1190.5151 | 11.51 | 0.98 | 1179.0462 | 1190.5832 | 1178.7131 | 0 |
| 1717534800 | 1179.0026 | -2.78 | -0.24 | 1181.8064 | 1181.8064 | 1172.4136 | 0 |
| 1717448400 | 1181.7814 | -3.49 | -0.29 | 1185.5894 | 1188.361 | 1170.436 | 0 |
| 1717189200 | 1185.2719 | 7.75 | 0.66 | 1177.5745 | 1186.1012 | 1167.2485 | 0 |
| 1717102800 | 1177.521 | 1.18 | 0.10 | 1176.3649 | 1179.1368 | 1174.03 | 0 |
| 1717016400 | 1176.3382 | -11.99 | -1.01 | 1188.343 | 1188.343 | 1175.881 | 0 |
| 1716930000 | 1188.3234 | -4.06 | -0.34 | 1192.3865 | 1192.6935 | 1183.4125 | 0 |
| 1716584400 | 1192.3865 | 9.9 | 0.84 | 1182.5365 | 1195.0959 | 1182.5365 | 0 |
| 1716498000 | 1182.4857 | -14.73 | -1.23 | 1197.2371 | 1201.3133 | 1179.7352 | 0 |
| 1716411600 | 1197.2179 | -4.56 | -0.38 | 1201.7959 | 1202.9587 | 1193.4661 | 0 |
| 1716325200 | 1201.7732 | 0.29 | 0.02 | 1201.5027 | 1202.5981 | 1197.9543 | 0 |
| 1716238800 | 1201.483 | -4.82 | -0.40 | 1206.3083 | 1208.1409 | 1200.933 | 0 |
| 1715979600 | 1206.3062 | 4.87 | 0.41 | 1201.5456 | 1206.4998 | 1201.5456 | 0 |
| 1715893200 | 1201.4369 | -5.23 | -0.43 | 1207.0501 | 1209.9448 | 1201.3062 | 0 |
| 1715806800 | 1206.6635 | 10.5 | 0.88 | 1196.2701 | 1207.6165 | 1196.2023 | 0 |
| 1715720400 | 1196.1614 | 5.1 | 0.43 | 1191.47 | 1196.7918 | 1189.3151 | 0 |
| 1715634000 | 1191.0595 | -4.84 | -0.40 | 1195.9748 | 1199.5981 | 1189.876 | 0 |
| 1715374800 | 1195.9012 | 1.82 | 0.15 | 1194.2129 | 1199.3975 | 1193.3471 | 0 |
| 1715288400 | 1194.0816 | 9.58 | 0.81 | 1184.8161 | 1194.3244 | 1182.8955 | 0 |
| 1715202000 | 1184.4978 | 1.58 | 0.13 | 1182.9266 | 1185.5854 | 1177.539 | 0 |
| 1715115600 | 1182.9211 | 2.79 | 0.24 | 1180.1635 | 1185.7121 | 1180.1635 | 0 |
| 1715029200 | 1180.1269 | 14.33 | 1.23 | 1165.8122 | 1180.2045 | 1165.8122 | 0 |
| 1714770000 | 1165.7967 | 8.07 | 0.70 | 1157.7534 | 1169.9596 | 1157.7534 | 0 |
| 1714683600 | 1157.7289 | 10.62 | 0.93 | 1147.1201 | 1160.0019 | 1145.9922 | 0 |
| 1714597200 | 1147.1058 | -1.14 | -0.10 | 1148.2674 | 1164.559 | 1144.3306 | 0 |
| 1714510800 | 1148.2427 | -20.76 | -1.78 | 1169.0891 | 1169.0891 | 1148.0492 | 0 |
| 1714424400 | 1169.0039 | 1.8 | 0.15 | 1167.3267 | 1171.7364 | 1163.3371 | 0 |
| 1714165200 | 1167.2036 | 5.93 | 0.51 | 1161.3267 | 1170.0788 | 1161.0477 | 0 |
| 1714078800 | 1161.2763 | -9 | -0.77 | 1170.3122 | 1170.3122 | 1146.2304 | 0 |
| 1713992400 | 1170.2723 | -3.98 | -0.34 | 1174.2569 | 1176.0215 | 1163.5525 | 0 |
| 1713906000 | 1174.2569 | 13.26 | 1.14 | 1161.0036 | 1175.6659 | 1161.0036 | 0 |
| 1713819600 | 1160.994 | 10.73 | 0.93 | 1150.2623 | 1167.7963 | 1150.2623 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
