CRSP ISS US Large Cap ESG Index TR (CLESGT)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 1365.6588 | 12.87 | 0.95 | 1352.8252 | 1367.7648 | 1350.6117 | 0 |
| 1737496800 | 1352.7916 | 11.11 | 0.83 | 1341.6982 | 1353.3506 | 1340.2234 | 0 |
| 1737151200 | 1341.6808 | 12.82 | 0.96 | 1328.8621 | 1347.8657 | 1328.8621 | 0 |
| 1737064800 | 1328.8619 | -7.63 | -0.57 | 1336.5189 | 1339.9287 | 1328.0775 | 0 |
| 1736978400 | 1336.4894 | 25.37 | 1.93 | 1311.2901 | 1339.0306 | 1311.2901 | 0 |
| 1736892000 | 1311.1235 | -1.52 | -0.12 | 1312.6447 | 1320.6489 | 1303.4191 | 0 |
| 1736805600 | 1312.6405 | -0.4 | -0.03 | 1313.0395 | 1313.157 | 1296.7657 | 0 |
| 1736546400 | 1313.0395 | -22.26 | -1.67 | 1335.5757 | 1335.5757 | 1308.676 | 0 |
| 1736373600 | 1335.2983 | 2.84 | 0.21 | 1332.5098 | 1337.7422 | 1325.4493 | 0 |
| 1736287200 | 1332.4596 | -17.38 | -1.29 | 1349.8362 | 1357.3654 | 1328.3006 | 0 |
| 1736200800 | 1349.8362 | 8.18 | 0.61 | 1341.661 | 1361.1766 | 1341.661 | 0 |
| 1735941600 | 1341.661 | 19.13 | 1.45 | 1322.6677 | 1342.8368 | 1322.6677 | 0 |
| 1735855200 | 1322.5344 | -5.79 | -0.44 | 1328.394 | 1337.1886 | 1313.3315 | 0 |
| 1735682400 | 1328.3291 | -7.67 | -0.57 | 1336.092 | 1340.7164 | 1325.0229 | 0 |
| 1735596000 | 1335.9945 | -14.73 | -1.09 | 1350.7392 | 1350.7392 | 1328.6195 | 0 |
| 1735336800 | 1350.7268 | -17.13 | -1.25 | 1367.9412 | 1367.9412 | 1342.1674 | 0 |
| 1735250400 | 1367.8551 | -1.04 | -0.08 | 1368.9829 | 1371.0769 | 1361.8311 | 0 |
| 1735077600 | 1368.8938 | 13.93 | 1.03 | 1354.9607 | 1368.9122 | 1354.9607 | 0 |
| 1734991200 | 1354.9611 | 11.05 | 0.82 | 1343.9238 | 1355.8023 | 1337.6487 | 0 |
| 1734732000 | 1343.916 | 16 | 1.20 | 1327.9396 | 1354.3309 | 1318.4825 | 0 |
| 1734645600 | 1327.9167 | -0.27 | -0.02 | 1328.1903 | 1341.747 | 1327.4494 | 0 |
| 1734559200 | 1328.1903 | -37.79 | -2.77 | 1366.0055 | 1373.3642 | 1327.1393 | 0 |
| 1734472800 | 1365.9788 | -0.79 | -0.06 | 1366.7866 | 1367.6392 | 1360.9683 | 0 |
| 1734386400 | 1366.765 | 3.6 | 0.26 | 1363.3423 | 1369.4231 | 1362.4838 | 0 |
| 1734127200 | 1363.1675 | -5.06 | -0.37 | 1368.4007 | 1370.863 | 1359.5469 | 0 |
| 1734040800 | 1368.2239 | -7.56 | -0.55 | 1375.782 | 1375.782 | 1368.1602 | 0 |
| 1733954400 | 1375.782 | 11.57 | 0.85 | 1364.2204 | 1378.2895 | 1364.2204 | 0 |
| 1733868000 | 1364.2083 | -2.85 | -0.21 | 1367.0628 | 1372.2738 | 1362.7742 | 0 |
| 1733781600 | 1367.0628 | -6.19 | -0.45 | 1373.532 | 1373.532 | 1365.8348 | 0 |
| 1733522400 | 1373.2548 | 1.43 | 0.10 | 1371.9619 | 1378.4568 | 1371.1868 | 0 |
| 1733436000 | 1371.8291 | -3.63 | -0.26 | 1375.5726 | 1376.015 | 1371.3827 | 0 |
| 1733349600 | 1375.4585 | 12.86 | 0.94 | 1362.6176 | 1376.3782 | 1362.6176 | 0 |
| 1733263200 | 1362.5979 | 0.62 | 0.05 | 1362.0045 | 1362.9434 | 1358.6084 | 0 |
| 1733176800 | 1361.9757 | 5.4 | 0.40 | 1356.6775 | 1363.1521 | 1356.6775 | 0 |
| 1732917600 | 1356.5804 | 8.47 | 0.63 | 1348.2677 | 1358.9871 | 1348.2677 | 0 |
| 1732744800 | 1348.1125 | -6.14 | -0.45 | 1354.3838 | 1354.3838 | 1343.9413 | 0 |
| 1732658400 | 1354.2563 | 7.86 | 0.58 | 1346.5447 | 1354.9843 | 1346.5447 | 0 |
| 1732572000 | 1346.3983 | 2.48 | 0.18 | 1343.9319 | 1355.4929 | 1341.2928 | 0 |
| 1732312800 | 1343.9199 | 3.14 | 0.23 | 1340.8003 | 1344.9917 | 1338.0061 | 0 |
| 1732226400 | 1340.775 | 5.9 | 0.44 | 1335.1604 | 1344.6105 | 1324.9213 | 0 |
| 1732140000 | 1334.8708 | -0.65 | -0.05 | 1335.5645 | 1335.9657 | 1321.1225 | 0 |
| 1732053600 | 1335.5239 | 7.56 | 0.57 | 1327.984 | 1336.4163 | 1319.9043 | 0 |
| 1731967200 | 1327.9641 | 6.14 | 0.46 | 1321.9065 | 1331.26 | 1320.8415 | 0 |
| 1731708000 | 1321.8266 | -19.55 | -1.46 | 1341.4994 | 1341.4994 | 1318.0011 | 0 |
| 1731621600 | 1341.3769 | -7.8 | -0.58 | 1349.1848 | 1351.3137 | 1339.5009 | 0 |
| 1731535200 | 1349.1732 | -1.88 | -0.14 | 1351.0908 | 1355.1174 | 1346.2878 | 0 |
| 1731448800 | 1351.0539 | -3.29 | -0.24 | 1354.4607 | 1356.2716 | 1345.2736 | 0 |
| 1731362400 | 1354.3465 | 0.7 | 0.05 | 1353.6467 | 1360.0465 | 1350.234 | 0 |
| 1731103200 | 1353.6467 | 4.84 | 0.36 | 1349.0885 | 1357.6741 | 1349.0885 | 0 |
| 1731016800 | 1348.8105 | 15.04 | 1.13 | 1333.8074 | 1350.7161 | 1333.8074 | 0 |
| 1730930400 | 1333.7656 | 28.47 | 2.18 | 1305.2946 | 1335.9051 | 1305.2946 | 0 |
| 1730844000 | 1305.2946 | 14.88 | 1.15 | 1290.4277 | 1306.1161 | 1290.4277 | 0 |
| 1730757600 | 1290.4106 | -3.76 | -0.29 | 1294.2277 | 1296.7201 | 1287.4279 | 0 |
| 1730494800 | 1294.1737 | 4.58 | 0.36 | 1289.6053 | 1302.5188 | 1289.5704 | 0 |
| 1730408400 | 1289.5922 | -28.5 | -2.16 | 1318.1573 | 1318.1573 | 1288.9587 | 0 |
| 1730322000 | 1318.0971 | -6.07 | -0.46 | 1324.1679 | 1327.0437 | 1315.8762 | 0 |
| 1730235600 | 1324.1679 | 3.84 | 0.29 | 1320.3273 | 1327.6831 | 1316.6547 | 0 |
| 1730149200 | 1320.3273 | 1.9 | 0.14 | 1318.4323 | 1326.9012 | 1318.4323 | 0 |
| 1729890000 | 1318.4227 | 1.15 | 0.09 | 1317.2811 | 1329.9312 | 1316.118 | 0 |
| 1729803600 | 1317.2726 | 4.41 | 0.34 | 1312.8633 | 1319.3037 | 1311.7029 | 0 |
| 1729717200 | 1312.8633 | -12.7 | -0.96 | 1325.5972 | 1325.5972 | 1304.2603 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
