Dark

NQBRIC40LMN
Nasdaq BRIC Consumer Discretionary Large Mid Cap NTR Index
index

Delayed

Sep 19, 2025 11:21:00 AM EDT

813.84USD-0.413%(-3.37)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-18	824.4069	825.0327	802.6611	817.2127	-0.868%	0.000%
2025-09-17	818.7155	824.6915	817.6463	824.3655	+0.676%	-0.868%
2025-09-16	795.1671	820.0055	793.7579	818.8341	+2.982%	-0.198%
2025-09-15	797.1997	797.7240	788.5131	795.1217	-0.210%	+2.778%
2025-09-14	798.0221	798.8965	796.2211	796.7936	+1.614%	+2.563%
2025-09-12	788.5918	789.8272	783.4405	784.1351	-0.563%	+4.218%
2025-09-11	766.1754	788.6537	763.7923	788.5766	+2.882%	+3.631%
2025-09-10	773.5357	775.1150	763.3001	766.4846	-0.940%	+6.618%
2025-09-09	765.2918	774.8431	761.2887	773.7549	+1.158%	+5.616%
2025-09-08	747.8078	766.1675	747.6998	764.8998	+2.292%	+6.839%
2025-09-07	746.3207	747.9831	745.7711	747.7578	+1.538%	+9.288%
2025-09-05	730.2609	738.2713	729.8123	736.4319	+0.800%	+10.969%
2025-09-04	729.1173	731.6293	726.0905	730.5843	+0.211%	+11.857%
2025-09-03	737.8106	739.4938	724.4354	729.0453	-1.216%	+12.094%
2025-09-02	740.1204	745.2345	736.0293	738.0189	-0.409%	+10.731%
2025-09-01	738.0914	747.0611	737.5982	741.0530	+0.392%	+10.277%
2025-08-31	738.9750	740.1361	736.4813	738.1569	+5.773%	+10.710%
2025-08-29	702.4066	706.1252	697.6327	697.8667	-0.664%	+17.102%
2025-08-28	701.0087	707.1253	696.4186	702.5309	+0.277%	+16.324%
2025-08-27	721.6490	728.3127	700.5050	700.5899	-2.888%	+16.646%
2025-08-26	727.8025	729.8519	721.1477	721.4224	-0.806%	+13.278%
2025-08-25	730.5058	732.4772	727.0721	727.2864	-0.413%	+12.365%
2025-08-24	729.6868	731.1300	726.6541	730.3039	+3.232%	+11.900%
2025-08-22	703.3622	708.1573	702.0922	707.4365	+0.577%	+15.517%
2025-08-21	701.3585	704.5108	696.3048	703.3755	+0.312%	+16.184%
2025-08-20	696.6413	704.4329	696.5765	701.1861	+0.630%	+16.547%
2025-08-19	701.8266	703.6258	695.9419	696.7965	-0.675%	+17.281%
2025-08-18	703.9723	707.3164	698.3712	701.5349	-0.315%	+16.489%
2025-08-17	695.8623	703.9715	695.6308	703.7552	+2.511%	+16.122%
2025-08-15	686.6054	689.0421	685.3846	686.5161	+0.021%	+19.038%
2025-08-14	697.1175	697.8901	685.2680	686.3719	-1.542%	+19.063%
2025-08-13	693.9798	702.6122	693.7232	697.1220	+0.402%	+17.227%
2025-08-12	679.5807	694.4076	677.3791	694.3330	+2.168%	+17.698%
2025-08-11	681.6357	683.8384	677.7671	679.5991	-0.284%	+20.249%
2025-08-10	681.8743	682.5561	680.8570	681.5378	+0.710%	+19.907%
2025-08-08	682.2090	682.2796	676.6424	676.7314	-0.874%	+20.759%
2025-08-07	687.9259	688.4041	682.4422	682.6974	-0.776%	+19.703%
2025-08-06	682.8226	688.3326	678.7400	688.0385	+0.767%	+18.774%
2025-08-05	674.8652	685.4256	674.0953	682.7983	+1.214%	+19.686%
2025-08-04	674.1652	678.4545	673.0410	674.6106	+0.072%	+21.138%
2025-08-03	673.2973	674.3388	672.6434	674.1234	+0.075%	+21.226%
2025-08-01	678.0824	679.0773	673.3128	673.6158	-0.681%	+21.317%
2025-07-31	678.4634	679.6606	673.4159	678.2347	-0.060%	+20.491%
2025-07-30	691.0680	693.0003	677.2752	678.6425	-1.846%	+20.419%
2025-07-29	694.2212	702.1448	691.1828	691.4059	-0.384%	+18.196%
2025-07-28	701.2533	703.2324	692.6222	694.0745	-0.980%	+17.741%
2025-07-27	699.9180	701.2461	699.4156	700.9446	+0.516%	+16.587%
2025-07-25	698.4221	699.0237	695.9360	697.3457	-0.134%	+17.189%
2025-07-24	714.0416	714.8813	697.5959	698.2793	-2.164%	+17.032%
2025-07-23	709.2000	714.2995	707.8582	713.7252	+0.712%	+14.500%
2025-07-22	699.6344	709.3926	697.8432	708.6827	+1.255%	+15.314%
2025-07-21	697.1256	700.2109	695.2548	699.8973	+0.420%	+16.762%
2025-07-20	698.0698	698.2474	696.2928	696.9682	+0.580%	+17.253%
2025-07-18	691.5053	693.7286	688.1771	692.9481	0.000%	+17.933%
2025-07-17	689.9046	693.7286	688.1771	692.9481	+1.372%	+17.933%
2025-07-16	683.8424	686.9109	682.4928	683.5688	-0.126%	+19.551%
2025-07-15	688.1807	688.5831	682.7797	684.4307	-0.171%	+19.400%
2025-07-14	668.1195	686.2535	667.5470	685.6044	+3.531%	+19.196%
2025-07-13	661.0973	662.2667	660.2231	662.2203	+0.472%	+23.405%
2025-07-11	668.8125	668.8252	658.8587	659.1096	0.000%	+23.987%
2025-07-10	667.6904	668.1247	658.8587	659.1096	-0.062%	+23.987%
2025-07-09	656.2804	661.0493	655.6748	659.5204	-0.276%	+23.910%
2025-07-08	666.9370	667.0039	660.5220	661.3470	-1.664%	+23.568%
2025-07-07	670.2245	673.5353	668.3302	672.5368	+1.156%	+21.512%
2025-07-06	664.8150	665.8863	664.4117	664.8501	-0.164%	+22.917%
2025-07-04	668.7353	671.5396	662.9775	665.9453	-0.419%	+22.715%
2025-07-03	668.2436	672.5543	666.9003	668.7486	+0.066%	+22.200%
2025-07-02	679.2874	679.7823	668.0216	668.3075	-1.602%	+22.281%
2025-07-01	679.8885	680.0436	678.6742	679.1900	-0.120%	+20.322%
2025-06-30	680.2280	680.3575	679.4813	680.0091	-0.567%	+20.177%
2025-06-29	683.3408	684.7370	683.1327	683.8875	-0.199%	+19.495%
2025-06-27	686.0111	686.3906	682.3314	685.2479	0.000%	+19.258%
2025-06-26	686.1143	686.3818	682.3314	685.2479	-0.112%	+19.258%
2025-06-25	687.1006	687.3843	683.5643	686.0178	-1.022%	+19.124%
2025-06-24	691.0502	696.5824	690.0479	693.0997	+1.450%	+17.907%
2025-06-23	685.0977	686.2509	681.9720	683.1952	+2.941%	+19.616%
2025-06-22	665.0066	665.8190	663.2946	663.6780	-0.894%	+23.134%
2025-06-20	665.3286	670.2527	663.2741	669.6654	+0.648%	+22.033%
2025-06-19	664.1358	666.1295	661.7530	665.3524	+0.208%	+22.824%
2025-06-18	674.6553	675.7235	663.1114	663.9719	-1.548%	+23.079%
2025-06-17	675.0465	675.7235	672.7776	674.4148	-1.002%	+21.174%
2025-06-16	683.5237	683.5790	678.8195	681.2389	+0.873%	+19.960%
2025-06-15	675.5309	676.9547	675.0244	675.3434	-0.331%	+21.007%
2025-06-13	676.0386	677.9710	672.7273	677.5887	+0.271%	+20.606%
2025-06-12	698.7450	698.9966	674.1280	675.7542	-1.907%	+20.933%
2025-06-11	698.0496	698.2278	688.4047	688.8934	-2.474%	+18.627%
2025-06-10	706.1315	709.2347	705.7513	706.3716	+0.975%	+15.692%
2025-06-09	694.5836	699.8730	692.4439	699.5535	+0.733%	+16.819%
2025-06-08	694.3683	695.4111	693.8971	694.4647	+1.064%	+17.675%
2025-06-06	687.2736	687.4246	686.7708	687.1552	0.000%	+18.927%
2025-06-05	685.3147	687.4246	683.3997	687.1552	+0.098%	+18.927%
2025-06-04	682.5517	687.3629	678.2959	686.4816	+0.522%	+19.044%
2025-06-03	675.0176	683.0715	673.7789	682.9144	+0.970%	+19.665%
2025-06-02	675.2738	678.0261	673.7789	676.3541	+2.235%	+20.826%
2025-06-01	658.9598	661.7875	658.3195	661.5653	-1.686%	+23.527%
2025-05-30	673.1042	673.4216	669.9742	672.9107	0.000%	+21.444%
2025-05-29	671.6453	673.4216	669.9742	672.9107	-2.559%	+21.444%
2025-05-28	685.9825	692.7414	685.2099	690.5809	+1.635%	+18.337%
2025-05-27	679.4897	680.9457	677.1565	679.4726	-0.207%	+20.272%
2025-05-26	690.3523	690.6132	679.8485	680.8843	-1.324%	+20.022%
2025-05-25	688.1598	690.4446	686.8557	690.0214	-0.919%	+18.433%
2025-05-23	698.2583	700.6543	692.1772	696.4187	0.000%	+17.345%
2025-05-22	698.2163	700.6543	692.1772	696.4187	+0.306%	+17.345%
2025-05-21	699.9805	699.9948	691.0195	694.2937	-1.832%	+17.704%
2025-05-20	706.7145	710.9826	704.6448	707.2506	+1.245%	+15.548%
2025-05-19	703.5629	704.2444	698.4727	698.5516	+1.200%	+16.987%
2025-05-18	689.7133	690.5593	688.1455	690.2661	-1.958%	+18.391%
2025-05-16	700.4192	705.6667	699.8822	704.0536	0.000%	+16.073%
2025-05-15	700.3488	705.6667	700.1455	704.0536	-0.813%	+16.073%
2025-05-14	711.4921	711.8532	703.8907	709.8237	-0.250%	+15.129%
2025-05-13	705.3142	712.4710	703.9564	711.6043	+2.292%	+14.841%
2025-05-12	698.5206	702.4846	694.1372	695.6574	+0.390%	+17.473%
2025-05-11	688.8571	695.0841	687.2867	692.9525	+1.817%	+17.932%
2025-05-09	677.4597	681.3178	674.3363	680.5866	0.000%	+20.075%
2025-05-08	677.2543	681.3178	674.3363	680.5866	+0.604%	+20.075%
2025-05-07	687.1486	687.2769	674.9612	676.5003	-0.531%	+20.800%
2025-05-06	681.1719	687.1391	679.6396	680.1131	-1.000%	+20.158%
2025-05-05	684.0627	690.0754	683.8061	686.9858	+0.415%	+18.956%
2025-05-04	681.7723	684.5304	681.3746	684.1452	+0.350%	+19.450%
2025-05-02	684.1678	686.1700	681.0724	681.7620	0.000%	+19.868%
2025-05-01	685.2440	686.1700	681.0724	681.7620	+2.382%	+19.868%
2025-04-30	662.6373	666.4261	660.2379	665.9018	+0.528%	+22.723%
2025-04-29	665.1284	665.7507	657.7695	662.4013	+0.336%	+23.371%
2025-04-28	663.4927	663.6162	657.7695	660.1837	+0.129%	+23.786%
2025-04-27	656.8296	659.5617	656.3184	659.3325	+0.211%	+23.945%
2025-04-25	669.9362	669.9545	655.9618	657.9473	0.000%	+24.206%
2025-04-24	665.8005	666.0515	655.9618	657.9473	+0.120%	+24.206%
2025-04-23	653.9409	657.3079	652.5232	657.1612	-1.044%	+24.355%
2025-04-22	662.6001	664.5432	660.2573	664.0955	+3.176%	+23.056%
2025-04-21	640.9333	646.6303	640.3661	643.6548	+1.037%	+26.964%
2025-04-20	636.9502	637.8288	636.5140	637.0486	+0.128%	+28.281%
2025-04-18	636.1546	636.5310	635.3796	636.2355	-0.007%	+28.445%
2025-04-17	633.3738	636.4493	631.5347	636.2772	+0.441%	+28.437%
2025-04-16	619.2176	633.9613	617.4442	633.4832	+2.343%	+29.003%
2025-04-15	638.1621	641.1032	618.8776	618.9804	-2.970%	+32.026%
2025-04-14	632.8498	638.2607	628.1374	637.9267	+0.829%	+28.104%
2025-04-13	634.1168	634.7227	631.1706	632.6800	+3.074%	+29.167%
2025-04-11	612.3997	624.0334	612.2772	613.8124	0.000%	+33.137%
2025-04-10	612.7311	624.0334	612.6833	613.8124	+1.304%	+33.137%
2025-04-09	606.5006	615.7739	605.7505	605.9092	+1.394%	+34.874%
2025-04-08	582.3821	604.2744	578.3334	597.5812	+0.872%	+36.753%
2025-04-07	593.6720	596.7996	576.2206	592.4139	-0.066%	+37.946%
2025-04-06	600.8499	602.9339	588.7445	592.8044	-11.498%	+37.855%
2025-04-04	672.6875	672.8385	669.0506	669.8232	0.000%	+22.004%
2025-04-03	670.3303	672.2234	669.0506	669.8232	-0.519%	+22.004%
2025-04-02	672.8739	674.5475	667.5766	673.3185	-3.026%	+21.371%
2025-04-01	691.9039	694.7658	689.4136	694.3292	-0.193%	+17.698%
2025-03-31	679.4320	697.0716	679.1176	695.6694	+2.393%	+17.471%
2025-03-30	681.7621	681.7621	678.9404	679.4132	-2.144%	+20.282%
2025-03-28	693.0872	698.0345	690.4710	694.2964	0.000%	+17.704%
2025-03-27	693.0055	698.0345	690.4710	694.2964	-0.289%	+17.704%
2025-03-26	700.4592	702.3595	694.6642	696.3095	+0.536%	+17.363%
2025-03-25	689.1378	694.9262	688.1856	692.5962	+1.374%	+17.993%
2025-03-24	686.6583	690.3806	682.4200	683.2103	-1.685%	+19.614%
2025-03-23	693.3087	696.0063	692.1095	694.9221	+0.246%	+17.598%
2025-03-21	695.9608	699.0541	692.1422	693.2199	0.000%	+17.886%
2025-03-20	696.5121	699.0541	692.1422	693.2199	-2.924%	+17.886%
2025-03-19	720.8188	722.0548	711.8653	714.1010	-2.126%	+14.439%
2025-03-18	729.9553	733.5803	727.3288	729.6157	-0.559%	+12.006%
2025-03-17	726.6123	733.8315	725.0251	733.7165	+3.840%	+11.380%
2025-03-16	705.9738	706.6255	703.8718	706.5844	+0.781%	+15.657%
2025-03-14	701.7072	704.3872	697.0005	701.1118	0.000%	+16.560%
2025-03-13	701.3739	704.3872	697.0005	701.1118	+2.907%	+16.560%
2025-03-12	695.3800	698.9795	680.7941	681.3089	-1.633%	+19.947%
2025-03-11	695.5769	698.9795	681.7208	692.6173	+0.159%	+17.989%
2025-03-10	681.8524	694.4968	680.6543	691.5205	+0.535%	+18.176%
2025-03-09	688.8842	690.2284	687.1773	687.8382	-2.977%	+18.809%
2025-03-07	720.6136	728.1635	706.1939	708.9425	0.000%	+15.272%
2025-03-06	716.3298	718.8059	706.1939	708.9425	-0.347%	+15.272%
2025-03-05	707.6470	712.7153	706.2623	711.4106	+5.186%	+14.872%
2025-03-04	671.8531	678.7468	671.3897	676.3377	+2.467%	+20.829%
2025-03-03	676.6388	678.5702	657.9284	660.0569	-2.433%	+23.809%
2025-03-02	677.1644	678.2118	675.3148	676.5187	+1.863%	+20.797%
2025-02-28	674.5813	674.8382	661.8010	664.1460	-1.542%	+23.047%
2025-02-27	694.0529	707.3284	674.0158	674.5501	-2.806%	+21.149%
2025-02-26	700.8179	709.8936	693.3330	694.0279	-0.967%	+17.749%
2025-02-25	686.6964	702.5511	675.9014	700.8059	+2.049%	+16.610%
2025-02-24	695.2538	702.0456	683.6550	686.7367	-1.231%	+18.999%
2025-02-23	701.1392	701.3018	694.3257	695.2939	-0.919%	+17.535%
2025-02-21	693.8840	703.7963	691.0209	701.7409	+1.094%	+16.455%
2025-02-20	661.2379	697.1445	659.6870	694.1436	+4.979%	+17.730%
2025-02-19	672.5318	673.0027	657.4458	661.2191	-1.670%	+23.592%
2025-02-18	677.7357	680.9610	665.0448	672.4509	-0.774%	+21.527%
2025-02-17	668.4913	680.9827	652.1007	677.6993	+1.393%	+20.586%
2025-02-16	666.3075	668.5419	661.6990	668.3857	-0.869%	+22.267%
2025-02-14	662.3164	674.6151	652.9423	674.2437	+1.778%	+21.204%
2025-02-13	657.0819	672.8502	642.8766	662.4637	+0.828%	+23.360%
2025-02-12	638.0021	657.5675	636.8257	657.0230	+2.989%	+24.381%
2025-02-11	629.5476	641.0835	623.1791	637.9533	+1.334%	+28.099%
2025-02-10	633.5607	638.1160	627.9557	629.5544	-0.633%	+29.808%
2025-02-09	632.7111	634.7798	632.1817	633.5667	+1.732%	+28.986%
2025-02-07	624.8030	625.3861	618.4703	622.7773	-0.319%	+31.221%
2025-02-06	605.5917	625.9694	605.5625	624.7691	+3.155%	+30.802%
2025-02-05	608.1593	608.7692	604.3394	605.6585	-0.404%	+34.930%
2025-02-04	610.3998	616.0647	601.0245	608.1123	-0.386%	+34.385%
2025-02-03	589.7252	614.4763	587.2575	610.4685	+3.525%	+33.866%
2025-02-02	588.9729	592.3835	588.6298	589.6794	+1.100%	+38.586%
2025-01-31	583.2765	583.8157	582.9642	583.2628	-0.004%	+40.111%
2025-01-30	581.2841	583.2991	581.2318	583.2877	+0.296%	+40.105%
2025-01-29	582.0201	582.0380	580.1198	581.5667	-0.082%	+40.519%
2025-01-28	578.6177	582.2036	578.3937	582.0420	+0.622%	+40.404%
2025-01-27	577.4217	579.0144	574.3156	578.4444	+0.169%	+41.278%
2025-01-26	579.6902	579.7010	577.4193	577.4666	+1.229%	+41.517%
2025-01-24	570.1061	573.7378	569.8010	570.4579	+0.049%	+43.256%
2025-01-23	564.3124	571.6623	559.9635	570.1810	+1.514%	+43.325%
2025-01-22	561.9237	562.1386	559.9635	561.6756	-0.085%	+45.495%
2025-01-21	561.9116	562.2602	559.3616	562.1529	-2.811%	+45.372%
2025-01-20	576.3830	580.6919	571.2193	578.4108	+0.357%	+41.286%
2025-01-19	576.0039	578.1113	575.9458	576.3546	+3.364%	+41.790%
2025-01-17	555.6798	557.8547	553.9938	557.5945	-0.007%	+46.560%
2025-01-16	555.3392	557.8547	555.3311	557.6337	+0.947%	+46.550%
2025-01-15	548.9520	553.0322	546.7086	552.4004	+0.608%	+47.938%
2025-01-14	544.4892	551.3176	544.2078	549.0598	+0.846%	+48.839%
2025-01-13	539.0553	545.5510	536.7891	544.4560	+1.008%	+50.097%
2025-01-12	541.1479	541.1850	538.4175	539.0207	-1.427%	+51.611%
2025-01-10	549.2505	550.6316	546.4592	546.8239	0.000%	+49.447%
2025-01-09	550.0827	550.0827	546.4592	546.8239	-1.320%	+49.447%
2025-01-08	554.9916	556.0739	553.9335	554.1368	-0.260%	+47.475%
2025-01-07	555.8598	558.0542	554.4178	555.5823	-0.535%	+47.091%
2025-01-06	555.7534	559.1211	555.4948	558.5698	-0.938%	+46.304%
2025-01-05	564.7857	564.7857	563.4156	563.8599	+0.030%	+44.932%
2025-01-03	564.9129	565.0994	560.8690	563.6906	0.000%	+44.975%
2025-01-02	563.2644	564.1608	560.8690	563.6906	+0.625%	+44.975%
2025-01-01	562.2677	564.3992	558.9934	560.1913	-0.364%	+45.881%
2024-12-31	562.2171	563.3860	561.9477	562.2399	-0.089%	+45.349%
2024-12-30	562.7914	563.3860	562.5044	562.7403	+0.268%	+45.220%
2024-12-29	561.5819	562.3416	560.6919	561.2334	-1.428%	+45.610%
2024-12-27	571.9071	573.3402	568.4229	569.3637	0.000%	+43.531%
2024-12-26	570.8588	571.1764	568.4229	569.3637	-0.294%	+43.531%
2024-12-25	571.2015	571.7454	569.3509	571.0445	-0.030%	+43.108%
2024-12-24	572.0838	572.3042	571.1642	571.2166	-0.142%	+43.065%
2024-12-23	565.1104	572.5951	563.9931	572.0287	+1.251%	+42.862%
2024-12-22	563.0478	565.4878	562.8414	564.9609	+0.543%	+44.649%
2024-12-20	565.4039	566.5965	561.5590	561.9075	-0.630%	+45.435%
2024-12-19	568.5560	573.2770	564.8929	565.4705	-1.064%	+44.519%
2024-12-18	568.8329	573.2770	568.3066	571.5525	-1.009%	+42.981%
2024-12-17	578.3883	578.9626	577.0361	577.3784	+0.766%	+41.538%
2024-12-16	575.6606	576.1406	572.1390	572.9888	-0.790%	+42.623%
2024-12-15	578.8094	579.1432	577.4786	577.5498	-0.841%	+41.496%
2024-12-13	583.6647	585.7356	581.3173	582.4460	0.000%	+40.307%
2024-12-12	584.7380	585.7356	581.9746	582.4460	-2.078%	+40.307%
2024-12-11	595.9271	599.0874	594.2384	594.8074	+1.150%	+37.391%
2024-12-10	589.8279	590.2060	586.9716	588.0422	-0.496%	+38.972%
2024-12-09	597.2818	598.1694	589.6361	590.9714	+3.086%	+38.283%
2024-12-08	573.6582	574.2422	572.8586	573.2781	-0.564%	+42.551%
2024-12-06	574.2543	578.4999	573.1703	576.5299	0.000%	+41.747%
2024-12-05	576.1418	578.4999	575.2298	576.5299	+2.161%	+41.747%
2024-12-04	562.3443	564.7867	561.1274	564.3373	-0.939%	+44.809%
2024-12-03	571.3081	572.1210	568.1455	569.6857	+0.111%	+43.450%
2024-12-02	568.5910	569.1460	568.5722	569.0515	+0.088%	+43.610%
2024-12-01	567.8202	569.1026	566.9923	568.5513	+1.142%	+43.736%
2024-11-29	565.5986	566.6726	558.8360	562.1332	-0.608%	+45.377%
2024-11-28	558.4164	565.9937	556.3336	565.5738	+1.283%	+44.493%
2024-11-27	557.8916	569.5347	557.2305	558.4084	-1.474%	+46.347%
2024-11-26	557.9930	569.5347	557.2305	566.7642	+1.583%	+44.189%
2024-11-25	558.5096	559.4877	556.8608	557.9334	+0.050%	+46.471%
2024-11-24	557.9169	558.3078	554.4837	557.6573	+0.513%	+46.544%
2024-11-22	557.0404	558.0261	550.9174	554.8093	0.000%	+47.296%
2024-11-21	554.6489	555.2121	550.9174	554.8093	-1.617%	+47.296%
2024-11-20	562.5893	566.1507	561.3971	563.9291	+0.239%	+44.914%
2024-11-19	568.0038	569.6128	562.3905	562.5840	-0.953%	+45.261%
2024-11-18	565.0924	568.0836	561.4254	567.9988	+0.515%	+43.876%
2024-11-17	565.9380	566.2753	564.7592	565.0896	+0.722%	+44.616%
2024-11-15	563.3391	566.5036	560.8147	561.0391	-0.409%	+45.661%
2024-11-14	566.3714	567.3098	559.6028	563.3446	-0.543%	+45.064%
2024-11-13	571.1476	574.0463	565.2040	566.4201	-0.838%	+44.277%
2024-11-12	587.8031	587.8031	570.6927	571.2082	-2.826%	+43.067%
2024-11-11	587.5130	602.1630	587.5130	587.8205	+0.040%	+39.024%
2024-11-10	587.8702	588.2684	586.2716	587.5869	-1.652%	+39.079%
2024-11-08	599.6986	602.6622	597.2001	597.4567	0.000%	+36.782%
2024-11-07	600.4571	600.5209	597.2001	597.4567	-0.352%	+36.782%
2024-11-06	596.1436	601.8608	595.6026	599.5654	+0.614%	+36.301%
2024-11-05	598.0919	599.1128	592.1696	595.9080	-2.363%	+37.137%
2024-11-04	605.8621	610.4456	603.0069	610.3289	+1.907%	+33.897%
2024-11-03	601.1445	601.5856	598.6811	598.9070	+0.872%	+36.451%
2024-11-01	596.4497	597.7140	590.7511	593.7274	0.000%	+37.641%
2024-10-31	596.4361	597.7140	590.7511	593.7274	+0.182%	+37.641%
2024-10-30	599.9766	600.0846	592.1940	592.6470	-1.120%	+37.892%
2024-10-29	598.1410	602.3407	597.4355	599.3575	-1.609%	+36.348%
2024-10-28	607.2876	610.4518	606.7098	609.1589	+0.953%	+34.154%
2024-10-27	604.0675	604.9052	603.0633	603.4106	+0.690%	+35.432%
2024-10-25	604.3159	604.3177	598.1676	599.2777	0.000%	+36.366%
2024-10-24	602.2918	603.8530	598.1676	599.2777	+0.513%	+36.366%
2024-10-23	597.4766	598.1091	594.5778	596.2166	-1.912%	+37.066%
2024-10-22	608.6655	613.5643	607.5326	607.8371	+0.782%	+34.446%
2024-10-21	605.3744	606.2518	601.1439	603.1194	-0.969%	+35.498%
2024-10-20	611.2415	612.2427	608.9788	609.0208	-1.252%	+34.185%
2024-10-18	616.5537	616.7406	616.4916	616.7406	0.000%	+32.505%
2024-10-17	598.5045	624.2323	598.3859	616.7406	+2.645%	+32.505%
2024-10-16	611.9159	613.1765	598.6498	600.8491	-1.742%	+36.010%
2024-10-15	616.7673	617.8584	609.3366	611.5014	-1.259%	+33.640%
2024-10-14	632.1486	632.2015	613.6785	619.2990	-3.821%	+31.958%
2024-10-13	643.6296	646.7776	642.2228	643.8993	-0.923%	+26.916%
2024-10-11	650.7531	650.9082	649.6343	649.9009	0.000%	+25.744%
2024-10-10	650.4781	650.5216	649.6343	649.9009	-0.105%	+25.744%
2024-10-09	658.9448	660.8469	648.0772	650.5844	+2.668%	+25.612%
2024-10-08	633.2043	652.7276	630.8848	633.6773	-0.970%	+28.964%
2024-10-07	658.5108	664.1244	637.3944	639.8871	-7.280%	+27.712%
2024-10-06	690.5002	692.4113	689.3629	690.1275	+0.784%	+18.415%
2024-10-05	684.7619	684.8611	684.7619	684.7619	0.000%	+19.343%
2024-10-04	681.4518	687.3205	679.2697	684.7619	-0.014%	+19.343%
2024-10-03	682.1056	687.3205	679.2697	684.8611	+2.513%	+19.325%
2024-10-02	663.6540	680.6025	663.6502	668.0704	-3.778%	+22.324%
2024-10-01	698.8454	705.9109	683.9545	694.2994	+4.467%	+17.703%
2024-09-30	664.8719	665.2641	664.2331	664.6086	-1.263%	+22.961%
2024-09-29	670.8673	673.9192	667.7834	673.1088	+5.444%	+21.409%
2024-09-27	639.7711	645.2415	627.7252	638.3596	0.000%	+28.018%
2024-09-26	640.5916	645.2415	627.7252	638.3596	+6.850%	+28.018%
2024-09-25	597.2922	597.4431	597.0644	597.4333	+3.448%	+36.787%
2024-09-24	585.2085	585.2985	574.8900	577.5178	-0.124%	+41.504%
2024-09-23	570.8817	578.4794	570.8737	578.2330	+3.361%	+41.329%
2024-09-22	558.2310	559.9646	557.7336	559.4289	+0.695%	+46.080%
2024-09-20	555.7125	556.9575	554.1913	555.5693	0.000%	+47.095%
2024-09-19	556.7230	556.9575	554.1913	555.5693	+1.736%	+47.095%
2024-09-18	545.2665	548.6900	544.7202	546.0891	+2.433%	+49.648%
2024-09-17	532.2357	533.3933	530.8167	533.1198	+0.043%	+53.289%
2024-09-16	532.3210	533.1256	530.8167	532.8886	+1.245%	+53.355%
2024-09-15	526.8864	527.0348	526.1324	526.3343	-0.776%	+55.265%
2024-09-13	531.5250	531.6343	528.6567	530.4523	0.000%	+54.060%
2024-09-12	531.4437	531.4575	528.6567	530.4523	+0.111%	+54.060%
2024-09-11	529.3738	530.9209	527.5866	529.8630	+1.322%	+54.231%
2024-09-10	520.1977	525.2259	520.0731	522.9519	-0.354%	+56.269%
2024-09-09	523.9738	526.8799	523.3138	524.8082	+1.844%	+55.716%
2024-09-08	516.9824	517.4865	515.3077	515.3077	-1.518%	+58.587%
2024-09-06	523.1688	523.2494	523.0667	523.2489	0.000%	+56.180%
2024-09-05	523.5548	523.8960	522.9151	523.2489	-0.284%	+56.180%
2024-09-04	522.3930	525.1912	521.7666	524.7416	+0.035%	+55.736%
2024-09-03	524.5886	524.7732	522.0801	524.5568	-0.236%	+55.791%
2024-09-02	525.1614	526.6455	523.2481	525.7977	+0.074%	+55.423%
2024-09-01	524.7710	525.5945	524.2457	525.4078	-1.083%	+55.539%
2024-08-30	529.2863	535.4821	529.2246	531.1588	0.000%	+53.855%
2024-08-29	529.6599	535.4821	529.6229	531.1588	+2.156%	+53.855%
2024-08-28	514.2298	520.7533	514.2298	519.9471	-0.165%	+57.172%
2024-08-27	520.8055	522.3615	518.6798	520.8066	-0.727%	+56.913%
2024-08-26	523.3259	524.8652	522.3000	524.6192	-0.574%	+55.773%
2024-08-25	527.8754	528.0758	526.5187	527.6503	+0.276%	+54.878%
2024-08-23	522.2683	526.6027	521.9523	526.1980	+0.715%	+55.305%
2024-08-22	521.7304	527.4251	521.3609	522.4616	+0.663%	+56.416%
2024-08-21	518.3451	519.2381	517.9984	519.0218	-0.726%	+57.452%
2024-08-20	522.0627	523.3459	521.7864	522.8194	-0.302%	+56.309%
2024-08-19	524.2015	524.7238	523.6447	524.4022	-0.615%	+55.837%
2024-08-18	527.8896	529.2342	527.5038	527.6463	+1.765%	+54.879%
2024-08-16	516.2356	518.7465	516.0763	518.4927	+3.192%	+57.613%
2024-08-15	502.3189	502.8792	501.5418	502.4559	-0.820%	+62.644%
2024-08-14	508.2551	508.3483	506.1647	506.6094	-0.855%	+61.310%
2024-08-13	511.8205	512.1878	510.8855	510.9784	-0.214%	+59.931%
2024-08-12	512.5204	512.5251	511.4286	512.0722	+0.282%	+59.589%
2024-08-11	510.7474	511.0692	509.8386	510.6332	-0.096%	+60.039%
2024-08-09	511.3187	511.7141	510.5528	511.1230	+1.822%	+59.886%
2024-08-08	502.2764	502.7723	501.2775	501.9772	-1.091%	+62.799%
2024-08-07	507.0572	508.2982	506.8750	507.5118	+2.468%	+61.023%
2024-08-06	498.2757	498.4290	494.8507	495.2904	+0.225%	+64.997%
2024-08-05	492.4335	494.9875	492.2829	494.1802	-1.382%	+65.367%
2024-08-04	504.2404	504.4106	500.3339	501.1030	-0.672%	+63.083%
2024-08-02	504.7861	505.1661	503.6468	504.4957	-0.347%	+61.986%
2024-08-01	517.8604	518.7026	504.8581	506.2525	-3.087%	+61.424%
2024-07-31	523.6597	524.4282	521.6740	522.3806	+1.616%	+56.440%
2024-07-30	515.0408	515.1249	513.4674	514.0717	-0.557%	+58.969%
2024-07-29	518.7653	519.3283	516.6481	516.9522	-0.620%	+58.083%
2024-07-28	519.3329	520.3925	518.9123	520.1750	+1.799%	+57.103%
2024-07-26	511.1305	511.3157	509.7028	510.9831	+0.651%	+59.929%
2024-07-25	507.2617	508.8372	506.8844	507.6764	-0.481%	+60.971%
2024-07-24	509.4047	510.6751	509.1700	510.1296	-0.249%	+60.197%
2024-07-23	510.3148	511.8833	509.6526	511.4014	-0.682%	+59.799%
2024-07-22	515.1024	516.2019	514.5523	514.9108	+0.556%	+58.710%
2024-07-21	512.8181	513.2180	511.1376	512.0659	+0.918%	+59.591%
2024-07-19	507.4763	508.4948	506.6904	507.4071	-2.200%	+61.057%
2024-07-18	518.8372	519.6729	518.3036	518.8200	-0.593%	+57.514%
2024-07-17	523.0296	523.9732	521.8759	521.9139	+0.647%	+56.580%
2024-07-16	519.5116	519.6409	518.5567	518.5567	-1.056%	+57.594%

.dark-mode .gZQVMN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZQVMN{ color: #333333; background-color: white; border: 2px solid #333333; }NQBRIC40LMNNasdaq BRIC Consumer Discretionary Large Mid Cap NTR Indexindex

NQBRIC40LMN
Nasdaq BRIC Consumer Discretionary Large Mid Cap NTR Index
index