CRSP ISS US Large Cap ESG Remainder Value (CLESGRV)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 1192.4899 | -3.29 | -0.28 | 1192.4899 | 1192.4899 | 1192.4899 | 0 |
| 1744837200 | 1195.7841 | -15.09 | -1.25 | 1195.7841 | 1195.7841 | 1195.7841 | 0 |
| 1744750800 | 1210.8733 | -8.17 | -0.67 | 1210.8733 | 1210.8733 | 1210.8733 | 0 |
| 1744664400 | 1219.0437 | 40.05 | 3.40 | 1219.0437 | 1219.0437 | 1219.0437 | 0 |
| 1744405200 | 1178.9914 | -22.57 | -1.88 | 1178.9914 | 1178.9914 | 1178.9914 | 0 |
| 1744318800 | 1201.5651 | 85.87 | 7.70 | 1201.5651 | 1201.5651 | 1201.5651 | 0 |
| 1744232400 | 1115.6907 | -64.35 | -5.45 | 1115.6907 | 1115.6907 | 1115.6907 | 0 |
| 1744146000 | 1180.0419 | 83.75 | 7.64 | 1180.0419 | 1180.0419 | 1180.0419 | 0 |
| 1744059600 | 1096.2915 | -71.21 | -6.10 | 1096.2915 | 1096.2915 | 1096.2915 | 0 |
| 1743800400 | 1167.5026 | -58.71 | -4.79 | 1167.5026 | 1167.5026 | 1167.5026 | 0 |
| 1743714000 | 1226.2118 | -25.77 | -2.06 | 1226.2118 | 1226.2118 | 1226.2118 | 0 |
| 1743627600 | 1251.9789 | -2.26 | -0.18 | 1251.9789 | 1251.9789 | 1251.9789 | 0 |
| 1743541200 | 1254.2364 | 16.31 | 1.32 | 1254.2364 | 1254.2364 | 1254.2364 | 0 |
| 1743454800 | 1237.9227 | -36.68 | -2.88 | 1237.9227 | 1237.9227 | 1237.9227 | 0 |
| 1743195600 | 1274.607 | -6.91 | -0.54 | 1274.607 | 1274.607 | 1274.607 | 0 |
| 1743109200 | 1281.5157 | -17.73 | -1.36 | 1281.5157 | 1281.5157 | 1281.5157 | 0 |
| 1743022800 | 1299.2478 | 1.52 | 0.12 | 1299.2478 | 1299.2478 | 1299.2478 | 0 |
| 1742936400 | 1297.7321 | 12.63 | 0.98 | 1297.7321 | 1297.7321 | 1297.7321 | 0 |
| 1742850000 | 1285.0975 | 24.34 | 1.93 | 1285.0975 | 1285.0975 | 1285.0975 | 0 |
| 1742590800 | 1260.7609 | -2.26 | -0.18 | 1260.7609 | 1260.7609 | 1260.7609 | 0 |
| 1742504400 | 1263.0227 | 4.42 | 0.35 | 1263.0227 | 1263.0227 | 1263.0227 | 0 |
| 1742418000 | 1258.6054 | -6.02 | -0.48 | 1258.6054 | 1258.6054 | 1258.6054 | 0 |
| 1742331600 | 1264.6204 | 8.02 | 0.64 | 1264.6204 | 1264.6204 | 1264.6204 | 0 |
| 1742245200 | 1256.602 | 12.09 | 0.97 | 1256.602 | 1256.602 | 1256.602 | 0 |
| 1741986000 | 1244.5079 | -3.57 | -0.29 | 1244.5079 | 1244.5079 | 1244.5079 | 0 |
| 1741899600 | 1248.0732 | -12.31 | -0.98 | 1248.0732 | 1248.0732 | 1248.0732 | 0 |
| 1741813200 | 1260.3799 | 12.75 | 1.02 | 1260.3799 | 1260.3799 | 1260.3799 | 0 |
| 1741726800 | 1247.6268 | -11.15 | -0.89 | 1247.6268 | 1247.6268 | 1247.6268 | 0 |
| 1741640400 | 1258.7802 | -10.65 | -0.84 | 1258.7802 | 1258.7802 | 1258.7802 | 0 |
| 1741384800 | 1269.4302 | -13.85 | -1.08 | 1269.4302 | 1269.4302 | 1269.4302 | 0 |
| 1741298400 | 1283.2818 | -6.01 | -0.47 | 1283.2818 | 1283.2818 | 1283.2818 | 0 |
| 1741212000 | 1289.2943 | -9.13 | -0.70 | 1289.2943 | 1289.2943 | 1289.2943 | 0 |
| 1741125600 | 1298.4264 | -43.71 | -3.26 | 1298.4264 | 1298.4264 | 1298.4264 | 0 |
| 1741039200 | 1342.1353 | 25.17 | 1.91 | 1342.1353 | 1342.1353 | 1342.1353 | 0 |
| 1740780000 | 1316.964 | -20.12 | -1.50 | 1316.964 | 1316.964 | 1316.964 | 0 |
| 1740693600 | 1337.08 | 8.94 | 0.67 | 1337.08 | 1337.08 | 1337.08 | 0 |
| 1740607200 | 1328.1369 | -0.14 | -0.01 | 1328.1369 | 1328.1369 | 1328.1369 | 0 |
| 1740520800 | 1328.2736 | -12.44 | -0.93 | 1328.2736 | 1328.2736 | 1328.2736 | 0 |
| 1740434400 | 1340.7147 | -20.74 | -1.52 | 1340.7147 | 1340.7147 | 1340.7147 | 0 |
| 1740175200 | 1361.4541 | -8.34 | -0.61 | 1361.4541 | 1361.4541 | 1361.4541 | 0 |
| 1740088800 | 1369.7934 | -2.21 | -0.16 | 1369.7934 | 1369.7934 | 1369.7934 | 0 |
| 1740002400 | 1372.0016 | -6.83 | -0.50 | 1372.0016 | 1372.0016 | 1372.0016 | 0 |
| 1739916000 | 1378.8327 | 0.07 | 0.01 | 1378.8327 | 1378.8327 | 1378.8327 | 0 |
| 1739570400 | 1378.7582 | 7.39 | 0.54 | 1378.7582 | 1378.7582 | 1378.7582 | 0 |
| 1739484000 | 1371.3654 | 8.15 | 0.60 | 1371.3654 | 1371.3654 | 1371.3654 | 0 |
| 1739397600 | 1363.2172 | -8.57 | -0.62 | 1363.2172 | 1363.2172 | 1363.2172 | 0 |
| 1739311200 | 1371.7893 | -1.63 | -0.12 | 1371.7893 | 1371.7893 | 1371.7893 | 0 |
| 1739224800 | 1373.4203 | -3.87 | -0.28 | 1373.4203 | 1373.4203 | 1373.4203 | 0 |
| 1738965600 | 1377.294 | 0.27 | 0.02 | 1377.294 | 1377.294 | 1377.294 | 0 |
| 1738879200 | 1377.0282 | 10.49 | 0.77 | 1377.0282 | 1377.0282 | 1377.0282 | 0 |
| 1738792800 | 1366.5429 | 9.64 | 0.71 | 1366.5429 | 1366.5429 | 1366.5429 | 0 |
| 1738706400 | 1356.9041 | 20.63 | 1.54 | 1356.9041 | 1356.9041 | 1356.9041 | 0 |
| 1738620000 | 1336.27 | -28.72 | -2.10 | 1336.27 | 1336.27 | 1336.27 | 0 |
| 1738360800 | 1364.9863 | 1.6 | 0.12 | 1364.9863 | 1364.9863 | 1364.9863 | 0 |
| 1738274400 | 1363.3904 | 12.69 | 0.94 | 1363.3904 | 1363.3904 | 1363.3904 | 0 |
| 1738188000 | 1350.7022 | 0.08 | 0.01 | 1350.7022 | 1350.7022 | 1350.7022 | 0 |
| 1738101600 | 1350.6231 | 16.19 | 1.21 | 1350.6231 | 1350.6231 | 1350.6231 | 0 |
| 1738015200 | 1334.4362 | -25.88 | -1.90 | 1334.4362 | 1334.4362 | 1334.4362 | 0 |
| 1737756000 | 1360.3177 | 6.88 | 0.51 | 1360.3177 | 1360.3177 | 1360.3177 | 0 |
| 1737669600 | 1353.4381 | -7.67 | -0.56 | 1353.4381 | 1353.4381 | 1353.4381 | 0 |
| 1737583200 | 1361.1081 | 12.43 | 0.92 | 1361.1081 | 1361.1081 | 1361.1081 | 0 |
| 1737496800 | 1348.6735 | 9.73 | 0.73 | 1348.6735 | 1348.6735 | 1348.6735 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
