CRSP ISS US Large Cap ESG Remainder Value (CLESGRV)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737151200 | 1338.9466 | 17.52 | 1.33 | 1338.9466 | 1338.9466 | 1338.9466 | 0 |
| 1737064800 | 1321.4287 | 3.12 | 0.24 | 1321.4287 | 1321.4287 | 1321.4287 | 0 |
| 1736978400 | 1318.3124 | 23.43 | 1.81 | 1318.3124 | 1318.3124 | 1318.3124 | 0 |
| 1736892000 | 1294.8777 | 17.63 | 1.38 | 1294.8777 | 1294.8777 | 1294.8777 | 0 |
| 1736805600 | 1277.2451 | -19.36 | -1.49 | 1277.2451 | 1277.2451 | 1277.2451 | 0 |
| 1736546400 | 1296.6021 | -1.68 | -0.13 | 1296.6021 | 1296.6021 | 1296.6021 | 0 |
| 1736373600 | 1298.2795 | -18.22 | -1.38 | 1298.2795 | 1298.2795 | 1298.2795 | 0 |
| 1736287200 | 1316.5 | 2.94 | 0.22 | 1316.5 | 1316.5 | 1316.5 | 0 |
| 1736200800 | 1313.5632 | 14.73 | 1.13 | 1313.5632 | 1313.5632 | 1313.5632 | 0 |
| 1735941600 | 1298.8314 | 1.1 | 0.09 | 1298.8314 | 1298.8314 | 1298.8314 | 0 |
| 1735855200 | 1297.7272 | 3.71 | 0.29 | 1297.7272 | 1297.7272 | 1297.7272 | 0 |
| 1735682400 | 1294.0166 | 4.82 | 0.37 | 1294.0166 | 1294.0166 | 1294.0166 | 0 |
| 1735596000 | 1289.196 | -19.25 | -1.47 | 1289.196 | 1289.196 | 1289.196 | 0 |
| 1735336800 | 1308.4459 | -2.47 | -0.19 | 1308.4459 | 1308.4459 | 1308.4459 | 0 |
| 1735250400 | 1310.9151 | 6.2 | 0.47 | 1310.9151 | 1310.9151 | 1310.9151 | 0 |
| 1735077600 | 1304.7177 | 11.16 | 0.86 | 1304.7177 | 1304.7177 | 1304.7177 | 0 |
| 1734991200 | 1293.5572 | 18.07 | 1.42 | 1293.5572 | 1293.5572 | 1293.5572 | 0 |
| 1734732000 | 1275.4911 | -22.48 | -1.73 | 1275.4911 | 1275.4911 | 1275.4911 | 0 |
| 1734645600 | 1297.9697 | -30.03 | -2.26 | 1297.9697 | 1297.9697 | 1297.9697 | 0 |
| 1734559200 | 1327.9954 | -6.3 | -0.47 | 1327.9954 | 1327.9954 | 1327.9954 | 0 |
| 1734472800 | 1334.2991 | -4.74 | -0.35 | 1334.2991 | 1334.2991 | 1334.2991 | 0 |
| 1734386400 | 1339.0413 | 3.93 | 0.29 | 1339.0413 | 1339.0413 | 1339.0413 | 0 |
| 1734127200 | 1335.1069 | 3.52 | 0.26 | 1335.1069 | 1335.1069 | 1335.1069 | 0 |
| 1734040800 | 1331.5913 | 2.41 | 0.18 | 1331.5913 | 1331.5913 | 1331.5913 | 0 |
| 1733954400 | 1329.1793 | 0.75 | 0.06 | 1329.1793 | 1329.1793 | 1329.1793 | 0 |
| 1733868000 | 1328.4301 | -14.27 | -1.06 | 1328.4301 | 1328.4301 | 1328.4301 | 0 |
| 1733781600 | 1342.6987 | 7.44 | 0.56 | 1342.6987 | 1342.6987 | 1342.6987 | 0 |
| 1733522400 | 1335.2609 | -0.76 | -0.06 | 1335.2609 | 1335.2609 | 1335.2609 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
