Dark

NQBRIC40N
Nasdaq BRIC Consumer Discretionary NTR Index
index

Delayed

Sep 19, 2025 11:12:00 AM EDT

816.63USD-0.412%(-3.38)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-18	827.1790	827.7386	806.1010	820.0078	-0.861%	0.000%
2025-09-17	821.2912	827.4369	820.2870	827.1290	+0.699%	-0.861%
2025-09-16	798.4322	822.3873	797.0762	821.3840	+2.883%	-0.168%
2025-09-15	800.3398	800.8316	791.9313	798.3671	-0.199%	+2.711%
2025-09-14	801.0524	801.9359	799.3603	799.9553	+1.544%	+2.507%
2025-09-12	791.8935	793.0555	787.1021	787.7947	-0.517%	+4.089%
2025-09-11	770.5901	791.9235	768.2861	791.8849	+2.722%	+3.551%
2025-09-10	777.3373	778.8718	767.8134	770.8983	-0.852%	+6.370%
2025-09-09	769.7055	778.6181	765.7913	777.5253	+1.067%	+5.464%
2025-09-08	753.1760	770.5852	753.0679	769.3199	+2.151%	+6.589%
2025-09-07	751.7308	753.3871	751.2029	753.1236	+1.427%	+8.881%
2025-09-05	736.0796	743.8433	735.6704	742.5294	+0.835%	+10.434%
2025-09-04	734.5992	737.0143	731.6853	736.3810	+0.253%	+11.356%
2025-09-03	742.7930	744.6006	730.0841	734.5243	-1.139%	+11.638%
2025-09-02	744.9331	749.9072	741.0304	742.9891	-0.378%	+10.366%
2025-09-01	743.3159	751.9423	742.8140	745.8099	+0.327%	+9.949%
2025-08-31	744.1641	745.2646	741.7730	743.3781	+5.381%	+10.308%
2025-08-29	709.5837	713.3263	705.1631	705.4174	-0.602%	+16.244%
2025-08-28	707.6110	714.0910	703.2367	709.6912	+0.349%	+15.544%
2025-08-27	727.7388	734.1562	707.1468	707.2213	-2.793%	+15.948%
2025-08-26	733.8636	735.8326	727.2901	727.5399	-0.797%	+12.710%
2025-08-25	736.4196	738.4063	733.1870	733.3872	-0.384%	+11.811%
2025-08-24	735.7500	737.0710	732.8127	736.2160	+3.110%	+11.381%
2025-08-22	709.7663	714.7220	708.5113	714.0080	+0.598%	+14.846%
2025-08-21	707.8290	710.8857	702.9897	709.7656	+0.297%	+15.532%
2025-08-20	703.1254	710.8087	703.0580	707.6668	+0.624%	+15.875%
2025-08-19	709.2649	711.0486	702.4844	703.2750	-0.807%	+16.598%
2025-08-18	710.6864	713.9493	705.4386	708.9997	-0.208%	+15.657%
2025-08-17	702.8543	710.6835	702.6323	710.4775	+2.435%	+15.416%
2025-08-15	693.4732	695.8487	692.3351	693.5885	+0.049%	+18.227%
2025-08-14	703.1479	703.8229	692.1945	693.2502	-1.408%	+18.285%
2025-08-13	699.9347	708.3236	699.6762	703.1483	+0.409%	+16.619%
2025-08-12	685.9490	700.3464	683.7328	700.2808	+2.085%	+17.097%
2025-08-11	687.8213	689.8912	684.1059	685.9799	-0.256%	+19.538%
2025-08-10	687.9926	688.6723	687.0102	687.7386	+0.677%	+19.232%
2025-08-08	688.3590	688.4331	683.0367	683.1106	-0.832%	+20.040%
2025-08-07	693.1993	693.6513	688.5524	688.8403	-0.644%	+19.042%
2025-08-06	688.0772	693.5896	683.9941	693.3074	+0.761%	+18.275%
2025-08-05	680.6495	690.5717	679.8183	688.0717	+1.127%	+19.175%
2025-08-04	679.1549	683.2172	678.0110	680.4068	+0.191%	+20.517%
2025-08-03	678.2817	679.3044	677.6231	679.1123	+0.110%	+20.747%
2025-08-01	682.8453	683.6377	677.9501	678.3665	-0.676%	+20.880%
2025-07-31	682.1136	684.1294	677.1100	682.9850	+0.102%	+20.062%
2025-07-30	694.3378	696.0881	680.8228	682.2883	-1.782%	+20.185%
2025-07-29	696.8556	704.7262	694.4631	694.6657	-0.294%	+18.044%
2025-07-28	703.9186	705.7843	695.3326	696.7128	-0.981%	+17.697%
2025-07-27	702.6447	703.9003	702.1565	703.6161	+0.469%	+16.542%
2025-07-25	701.5953	702.1040	699.0403	700.3340	-0.160%	+17.088%
2025-07-24	716.6945	717.5086	700.7821	701.4596	-2.084%	+16.900%
2025-07-23	711.5293	716.4812	710.1699	716.3884	+0.752%	+14.464%
2025-07-22	702.9069	711.7998	700.9768	711.0379	+1.121%	+15.325%
2025-07-21	700.1037	703.2189	698.3715	703.1544	+0.456%	+16.618%
2025-07-20	701.1773	701.3399	699.3361	699.9625	+0.539%	+17.150%
2025-07-18	694.9873	697.1205	691.6610	696.2099	0.000%	+17.782%
2025-07-17	693.3360	697.1205	691.6610	696.2099	+1.310%	+17.782%
2025-07-16	687.3378	690.3344	686.1608	687.2074	-0.066%	+19.325%
2025-07-15	691.3254	691.7291	686.1954	687.6621	-0.156%	+19.246%
2025-07-14	671.8662	689.1923	671.3234	688.7373	+3.404%	+19.060%
2025-07-13	665.0580	666.1072	664.1967	666.0625	+0.439%	+23.113%
2025-07-11	672.8358	672.8464	662.8731	663.1524	0.000%	+23.653%
2025-07-10	671.7025	672.0581	662.8731	663.1524	-0.116%	+23.653%
2025-07-09	660.9275	665.4256	660.3353	663.9196	-0.264%	+23.510%
2025-07-08	671.1859	671.2506	665.0633	665.6800	-1.578%	+23.183%
2025-07-07	674.1493	677.1995	672.2796	676.3522	+1.066%	+21.240%
2025-07-06	669.1794	670.2342	668.7900	669.2209	-0.156%	+22.532%
2025-07-04	672.8799	675.6432	667.3735	670.2661	-0.392%	+22.341%
2025-07-03	671.8992	676.2372	671.0345	672.9037	+0.141%	+21.861%
2025-07-02	682.6829	683.1073	671.6838	671.9565	-1.557%	+22.033%
2025-07-01	683.1921	683.3652	682.1008	682.5822	-0.110%	+20.133%
2025-06-30	683.5323	683.6759	682.8385	683.3312	-0.530%	+20.002%
2025-06-29	686.3730	687.7675	686.1857	686.9689	-0.167%	+19.366%
2025-06-27	688.8674	689.2726	685.2567	688.1160	0.000%	+19.167%
2025-06-26	688.9875	689.2304	685.2567	688.1160	-0.089%	+19.167%
2025-06-25	689.5907	689.8913	686.1070	688.7285	-0.945%	+19.061%
2025-06-24	693.3749	698.7047	692.4177	695.2982	+1.414%	+17.936%
2025-06-23	687.2555	688.3876	684.2838	685.6021	+2.888%	+19.604%
2025-06-22	667.6000	668.3975	665.9767	666.3580	-0.857%	+23.058%
2025-06-20	668.1258	672.8330	666.1638	672.1184	+0.594%	+22.003%
2025-06-19	667.3025	669.0323	664.6594	668.1480	+0.152%	+22.728%
2025-06-18	677.5264	678.6079	666.2691	667.1366	-1.512%	+22.915%
2025-06-17	677.8716	678.6079	675.7631	677.3818	-0.947%	+21.055%
2025-06-16	686.2125	686.2627	681.5570	683.8584	+0.862%	+19.909%
2025-06-15	678.2435	679.6159	677.7586	678.0146	-0.311%	+20.943%
2025-06-13	678.6741	680.6866	675.6273	680.1306	+0.255%	+20.566%
2025-06-12	700.9553	701.2033	676.7621	678.3983	-1.881%	+20.874%
2025-06-11	700.2894	700.4558	690.9511	691.4045	-2.360%	+18.600%
2025-06-10	707.9184	710.9188	707.5572	708.1138	+0.945%	+15.802%
2025-06-09	696.3974	701.7841	694.4052	701.4854	+0.746%	+16.896%
2025-06-08	696.1178	697.2175	695.6623	696.2925	+1.047%	+17.768%
2025-06-06	689.3942	689.5536	688.6591	689.0780	0.000%	+19.001%
2025-06-05	687.5270	689.5536	685.6881	689.0780	+0.046%	+19.001%
2025-06-04	684.9241	689.5441	680.8333	688.7582	+0.507%	+19.056%
2025-06-03	677.4743	685.4217	676.2965	685.2871	+0.945%	+19.659%
2025-06-02	677.7175	680.3109	676.2965	678.8711	+2.188%	+20.790%
2025-06-01	661.8533	664.5453	661.2372	664.3380	-1.658%	+23.432%
2025-05-30	675.7048	676.0191	672.7070	675.5392	0.000%	+21.386%
2025-05-29	674.2427	676.0191	672.7070	675.5392	-2.451%	+21.386%
2025-05-28	688.0377	694.4879	687.2796	692.5122	+1.588%	+18.411%
2025-05-27	681.6499	683.0461	679.4777	681.6868	-0.156%	+20.291%
2025-05-26	691.7359	692.0099	681.7462	682.7522	-1.256%	+20.103%
2025-05-25	689.5726	691.8518	688.2859	691.4375	-0.868%	+18.595%
2025-05-23	699.2522	701.5842	693.3964	697.4921	0.000%	+17.565%
2025-05-22	699.2248	701.5842	693.3964	697.4921	+0.299%	+17.565%
2025-05-21	700.8256	700.8394	692.1554	695.4113	-1.733%	+17.917%
2025-05-20	707.3615	711.4597	705.2827	707.6739	+1.185%	+15.874%
2025-05-19	704.3215	704.9925	699.2710	699.3852	+1.142%	+17.247%
2025-05-18	690.8898	691.7722	689.3893	691.4868	-1.851%	+18.586%
2025-05-16	700.9702	705.9654	700.4111	704.5252	0.000%	+16.392%
2025-05-15	700.8057	705.9654	700.6202	704.5252	-0.766%	+16.392%
2025-05-14	711.4013	711.7738	704.0563	709.9608	-0.217%	+15.500%
2025-05-13	705.4318	712.2956	704.1078	711.5043	+2.225%	+15.250%
2025-05-12	698.5849	702.3935	694.3622	696.0165	+0.444%	+17.814%
2025-05-11	688.7415	695.0513	687.1532	692.9391	+1.797%	+18.338%
2025-05-09	677.6090	681.5756	674.5989	680.7088	0.000%	+20.464%
2025-05-08	677.4111	681.5756	674.5989	680.7088	+0.560%	+20.464%
2025-05-07	687.0071	687.1378	674.9527	676.9194	-0.465%	+21.138%
2025-05-06	680.9662	686.8480	679.6267	680.0837	-0.965%	+20.575%
2025-05-05	683.8731	689.7074	683.6200	686.7084	+0.404%	+19.411%
2025-05-04	681.6257	684.3330	681.2233	683.9434	+0.338%	+19.894%
2025-05-02	683.7978	685.7846	680.8975	681.6369	0.000%	+20.300%
2025-05-01	684.9421	685.7846	680.8975	681.6369	+2.303%	+20.300%
2025-04-30	663.1473	666.8890	660.9183	666.2946	+0.512%	+23.070%
2025-04-29	665.6573	666.2480	658.5554	662.9019	+0.320%	+23.700%
2025-04-28	664.0212	664.1166	658.5554	660.7881	+0.134%	+24.095%
2025-04-27	657.5196	660.1172	657.0241	659.9007	+0.195%	+24.262%
2025-04-25	670.4445	670.4620	656.7913	658.6194	0.000%	+24.504%
2025-04-24	666.2247	666.4779	656.7913	658.6194	+0.050%	+24.504%
2025-04-23	654.7570	658.4246	653.4299	658.2888	-0.944%	+24.567%
2025-04-22	663.1296	665.0232	660.8637	664.5611	+3.013%	+23.391%
2025-04-21	642.2864	647.8120	641.7390	645.1222	+1.071%	+27.109%
2025-04-20	638.2327	639.1143	637.7787	638.2888	+0.131%	+28.470%
2025-04-18	637.4111	637.7970	636.6571	637.4543	-0.012%	+28.638%
2025-04-17	634.4246	637.7045	632.7147	637.5313	+0.472%	+28.622%
2025-04-16	620.7008	634.9974	619.0061	634.5357	+2.265%	+29.230%
2025-04-15	638.9020	641.7690	620.3627	620.4798	-2.852%	+32.157%
2025-04-14	633.4918	638.9983	628.9072	638.6946	+0.847%	+28.388%
2025-04-13	634.7010	635.2693	631.8780	633.3281	+2.964%	+29.476%
2025-04-11	613.5531	624.7661	613.4282	615.0974	0.000%	+33.313%
2025-04-10	613.8677	624.7661	613.8185	615.0974	+1.337%	+33.313%
2025-04-09	607.7741	616.7281	606.9480	606.9824	+1.368%	+35.096%
2025-04-08	583.7485	604.9848	579.8451	598.7929	+0.870%	+36.943%
2025-04-07	594.8002	597.9102	577.9330	593.6269	-0.072%	+38.135%
2025-04-06	602.2864	604.2775	589.6739	594.0564	-11.240%	+38.035%
2025-04-04	672.7162	672.8852	668.4765	669.2860	0.000%	+22.520%
2025-04-03	670.2580	672.1311	668.4765	669.2860	-0.598%	+22.520%
2025-04-02	672.5505	674.6177	667.5190	673.3103	-2.865%	+21.788%
2025-04-01	690.6817	693.5023	688.3248	693.1700	-0.109%	+18.298%
2025-03-31	678.3443	695.3587	678.0764	693.9264	+2.302%	+18.169%
2025-03-30	680.6181	680.6181	677.8690	678.3117	-2.084%	+20.890%
2025-03-28	691.9870	696.4873	689.2980	692.7478	0.000%	+18.370%
2025-03-27	691.9222	696.4873	689.2980	692.7478	-0.360%	+18.370%
2025-03-26	699.0734	700.8618	693.5581	695.2541	+0.540%	+17.944%
2025-03-25	688.3306	693.8145	687.3234	691.5205	+1.297%	+18.580%
2025-03-24	685.7652	689.3169	681.6912	682.6640	-1.627%	+20.119%
2025-03-23	692.2963	695.0495	691.1475	693.9515	+0.228%	+18.165%
2025-03-21	694.9836	697.9713	691.2354	692.3744	0.000%	+18.434%
2025-03-20	695.5379	697.9713	691.2354	692.3744	-2.873%	+18.434%
2025-03-19	719.5917	720.7990	710.8153	712.8514	-2.067%	+15.032%
2025-03-18	727.9861	731.5115	725.4408	727.8972	-0.526%	+12.654%
2025-03-17	724.7031	731.9084	723.2030	731.7446	+3.791%	+12.062%
2025-03-16	704.4036	705.0576	702.4234	705.0186	+0.774%	+16.310%
2025-03-14	699.7261	702.3938	695.2250	699.6042	0.000%	+17.210%
2025-03-13	699.4078	702.3938	695.2250	699.6042	+2.880%	+17.210%
2025-03-12	693.8200	697.3530	679.5529	680.0212	-1.613%	+20.586%
2025-03-11	693.9899	697.3530	680.5806	691.1720	+0.166%	+18.640%
2025-03-10	680.3914	692.8869	679.2506	690.0252	+0.556%	+18.837%
2025-03-09	687.1601	688.5157	685.5851	686.2106	-2.930%	+19.498%
2025-03-07	717.9025	725.0878	703.8794	706.9244	0.000%	+15.997%
2025-03-06	713.6636	716.0624	703.8794	706.9244	-0.280%	+15.997%
2025-03-05	705.1229	710.0687	703.8042	708.9063	+5.063%	+15.672%
2025-03-04	670.2168	676.9777	669.8033	674.7456	+2.509%	+21.528%
2025-03-03	674.4640	676.2720	656.1055	658.2295	-2.391%	+24.578%
2025-03-02	675.0066	676.0136	673.2521	674.3499	+1.809%	+21.600%
2025-02-28	672.7247	672.9764	660.1734	662.3686	-1.535%	+23.799%
2025-02-27	691.7881	704.5548	672.1715	672.6945	-2.756%	+21.899%
2025-02-26	698.1946	707.1399	691.1267	691.7625	-0.919%	+18.539%
2025-02-25	684.7699	699.8177	674.2144	698.1821	+1.953%	+17.449%
2025-02-24	693.3523	699.9022	681.8464	684.8091	-1.238%	+19.743%
2025-02-23	699.0247	699.1816	692.4395	693.3919	-0.896%	+18.260%
2025-02-21	692.4031	701.9000	689.6283	699.6596	+1.012%	+17.201%
2025-02-20	661.0363	695.4709	659.5334	692.6504	+4.786%	+18.387%
2025-02-19	671.5983	672.0457	657.3545	661.0157	-1.563%	+24.053%
2025-02-18	676.5862	679.6574	664.1405	671.5145	-0.744%	+22.113%
2025-02-17	667.3592	679.6934	651.5398	676.5508	+1.394%	+21.204%
2025-02-16	665.3368	667.4453	660.9035	667.2519	-0.872%	+22.893%
2025-02-14	661.3166	673.5057	652.2057	673.1182	+1.762%	+21.822%
2025-02-13	656.2867	671.4228	642.3671	661.4613	+0.797%	+23.969%
2025-02-12	638.0200	656.7639	636.8732	656.2321	+2.862%	+24.957%
2025-02-11	630.2103	641.0082	623.7775	637.9710	+1.231%	+28.534%
2025-02-10	633.9461	638.3440	628.6921	630.2153	-0.589%	+30.116%
2025-02-09	633.1518	635.1417	632.6444	633.9505	+1.643%	+29.349%
2025-02-07	625.9590	626.4740	619.5857	623.7010	-0.356%	+31.475%
2025-02-06	606.9401	627.1187	606.9072	625.9269	+3.117%	+31.007%
2025-02-05	609.4546	610.0319	605.7046	607.0050	-0.394%	+35.091%
2025-02-04	611.7504	617.2302	602.6429	609.4057	-0.395%	+34.559%
2025-02-03	591.7228	615.7306	589.2823	611.8215	+3.404%	+34.027%
2025-02-02	590.9833	594.2774	590.6838	591.6809	+0.970%	+38.590%
2025-01-31	586.0572	586.5722	585.7289	585.9949	-0.013%	+39.934%
2025-01-30	584.1005	586.0793	583.1916	586.0700	+0.327%	+39.916%
2025-01-29	584.4405	584.5821	582.7767	584.1594	-0.075%	+40.374%
2025-01-28	581.3131	584.7519	581.0826	584.5968	+0.594%	+40.269%
2025-01-27	579.9102	581.7470	576.8803	581.1451	+0.206%	+41.102%
2025-01-26	582.1984	582.2287	579.9089	579.9533	+1.140%	+41.392%
2025-01-24	572.9508	576.4523	572.6625	573.4152	+0.068%	+43.004%
2025-01-23	567.4041	574.4849	563.1734	573.0244	+1.451%	+43.102%
2025-01-22	565.0312	565.3005	563.1734	564.8303	-0.093%	+45.178%
2025-01-21	564.7270	565.3751	562.2532	565.3580	-2.670%	+45.042%
2025-01-20	578.8603	583.0849	573.7525	580.8659	+0.351%	+41.170%
2025-01-19	578.4611	580.5237	578.4156	578.8330	+3.224%	+41.666%
2025-01-17	558.9431	561.0729	557.3011	560.7558	-0.013%	+46.233%
2025-01-16	558.5922	561.0729	558.5884	560.8315	+0.874%	+46.213%
2025-01-15	551.9159	556.5155	549.7674	555.9750	+0.717%	+47.490%
2025-01-14	547.5168	554.1200	547.2616	552.0197	+0.828%	+48.547%
2025-01-13	541.9090	548.5296	539.6728	547.4838	+1.036%	+49.778%
2025-01-12	543.9294	543.9682	541.2901	541.8690	-1.420%	+51.330%
2025-01-10	552.3380	553.6082	549.3070	549.6734	0.000%	+49.181%
2025-01-09	553.0707	553.0707	549.3070	549.6734	-1.370%	+49.181%
2025-01-08	558.1527	559.1623	557.0910	557.3099	-0.246%	+47.137%
2025-01-07	559.1168	561.2530	557.7291	558.6836	-0.601%	+46.775%
2025-01-06	558.9966	562.3221	558.7468	562.0603	-0.794%	+45.893%
2025-01-05	567.5131	567.5131	566.1555	566.5575	+0.024%	+44.735%
2025-01-03	567.8989	568.0698	563.8014	566.4200	0.000%	+44.770%
2025-01-02	566.2076	566.9258	563.8014	566.4200	+0.471%	+44.770%
2025-01-01	566.1359	568.1504	562.6388	563.7650	-0.414%	+45.452%
2024-12-31	566.0410	567.1806	565.8196	566.1097	-0.079%	+44.850%
2024-12-30	566.6058	567.1806	566.3279	566.5558	+0.264%	+44.736%
2024-12-29	565.3963	566.1266	564.5412	565.0659	-1.384%	+45.117%
2024-12-27	575.5028	576.8950	572.0961	572.9977	0.000%	+43.108%
2024-12-26	574.4451	574.7711	572.0961	572.9977	-0.202%	+43.108%
2024-12-25	574.8299	575.2290	572.9389	574.1598	-0.119%	+42.819%
2024-12-24	575.7395	575.9413	574.7988	574.8450	-0.146%	+42.649%
2024-12-23	569.4408	576.2367	568.3542	575.6877	+1.123%	+42.440%
2024-12-22	567.4468	569.8190	567.2454	569.2922	+0.535%	+44.040%
2024-12-20	569.5919	570.6765	565.6532	566.2631	-0.595%	+44.810%
2024-12-19	571.9860	576.6939	569.1465	569.6542	-1.007%	+43.948%
2024-12-18	572.4232	576.6939	571.9039	575.4479	-0.909%	+42.499%
2024-12-17	582.2667	582.8232	580.2229	580.7294	+0.645%	+41.203%
2024-12-16	579.5997	580.0373	576.1574	577.0092	-0.836%	+42.113%
2024-12-15	583.0352	583.3290	581.8022	581.8734	-0.774%	+40.925%
2024-12-13	587.7439	589.8552	585.5091	586.4103	0.000%	+39.835%
2024-12-12	588.8782	589.8552	586.0661	586.4103	-2.042%	+39.835%
2024-12-11	600.3577	603.3814	598.4487	598.6369	+1.079%	+36.979%
2024-12-10	593.7743	594.1716	590.9491	592.2490	-0.411%	+38.457%
2024-12-09	600.6345	601.4801	593.1083	594.6932	+3.032%	+37.888%
2024-12-08	577.5630	578.1014	576.7939	577.1928	-0.513%	+42.068%
2024-12-06	578.2850	582.3702	577.2122	580.1662	0.000%	+41.340%
2024-12-05	580.0765	582.3702	579.2278	580.1662	+2.039%	+41.340%
2024-12-04	566.3717	568.9141	565.1979	568.5748	-0.855%	+44.222%
2024-12-03	575.0752	575.8308	571.9134	573.4776	+0.096%	+42.989%
2024-12-02	572.4771	573.0176	572.4536	572.9267	+0.070%	+43.126%
2024-12-01	571.7909	573.0748	571.0141	572.5284	+1.146%	+43.226%
2024-11-29	569.2543	570.2776	562.5538	566.0435	-0.560%	+44.867%
2024-11-28	562.7636	569.6524	560.6065	569.2324	+1.151%	+44.055%
2024-11-27	562.6998	574.1275	561.9284	562.7545	-1.442%	+45.713%
2024-11-26	562.7707	574.1275	562.0439	570.9874	+1.452%	+43.612%
2024-11-25	563.1251	564.0710	561.5081	562.8166	+0.124%	+45.697%
2024-11-24	562.4351	562.7359	559.0428	562.1201	+0.518%	+45.878%
2024-11-22	561.3455	562.3169	555.1940	559.2226	0.000%	+46.634%
2024-11-21	558.9755	559.3529	555.1940	559.2226	-1.639%	+46.634%
2024-11-20	567.2060	570.6743	566.0202	568.5427	+0.237%	+44.230%
2024-11-19	572.0641	573.6710	567.0136	567.2007	-0.849%	+44.571%
2024-11-18	569.2838	572.1400	565.6485	572.0592	+0.488%	+43.343%
2024-11-17	570.0921	570.4117	568.9726	569.2800	+0.720%	+44.043%
2024-11-15	567.5630	570.6290	565.0121	565.2083	-0.416%	+45.081%
2024-11-14	570.4570	571.3426	563.5951	567.5687	-0.514%	+44.477%
2024-11-13	575.1607	578.0269	569.3161	570.5031	-0.820%	+43.734%
2024-11-12	591.8485	591.8485	574.7110	575.2177	-2.813%	+42.556%
2024-11-11	591.0990	605.1969	591.0990	591.8669	+0.118%	+38.546%
2024-11-10	591.4859	591.8096	589.9447	591.1711	-1.608%	+38.709%
2024-11-08	603.2606	606.2562	600.5025	600.8342	0.000%	+36.478%
2024-11-07	604.1603	604.2070	600.5025	600.8342	-0.411%	+36.478%
2024-11-06	600.3087	605.8168	599.7253	603.3135	+0.630%	+35.917%
2024-11-05	601.3858	602.3615	595.4874	599.5384	-2.254%	+36.773%
2024-11-04	608.9375	613.5518	606.1502	613.3616	+1.939%	+33.691%
2024-11-03	603.9478	604.3514	601.4744	601.6957	+0.872%	+36.283%
2024-11-01	599.5521	600.7670	593.9914	596.4937	0.000%	+37.471%
2024-10-31	599.5387	600.7670	593.9914	596.4937	+0.121%	+37.471%
2024-10-30	602.9509	603.0539	595.4275	595.7712	-1.070%	+37.638%
2024-10-29	600.8366	604.9125	600.1602	602.2135	-1.551%	+36.166%
2024-10-28	610.0471	613.0907	609.4606	611.7037	+0.890%	+34.053%
2024-10-27	606.9124	607.7268	605.9538	606.3061	+0.689%	+35.247%
2024-10-25	607.2298	607.2324	601.2663	602.1588	0.000%	+36.178%
2024-10-24	605.2630	606.7913	601.2663	602.1588	+0.490%	+36.178%
2024-10-23	600.3248	600.9241	597.4257	599.2208	-1.832%	+36.846%
2024-10-22	611.4554	616.1753	610.1723	610.4029	+0.750%	+34.339%
2024-10-21	608.3172	609.1476	604.0386	605.8592	-0.989%	+35.346%
2024-10-20	614.0592	615.0270	611.8657	611.9099	-1.180%	+34.008%
2024-10-18	619.0138	619.2161	618.9236	619.2161	0.000%	+32.427%
2024-10-17	601.3707	626.6374	601.2596	619.2161	+2.631%	+32.427%
2024-10-16	614.4522	615.6709	601.3564	603.3429	-1.748%	+35.911%
2024-10-15	619.1407	620.2101	611.8150	614.0767	-1.171%	+33.535%
2024-10-14	634.2445	634.2971	615.9741	621.3507	-3.772%	+31.972%
2024-10-13	645.4444	648.5723	644.0893	645.7044	-0.968%	+26.994%
2024-10-11	652.7723	652.9558	651.5427	652.0147	0.000%	+25.765%
2024-10-10	652.5612	652.6032	651.5427	652.0147	-0.092%	+25.765%
2024-10-09	661.0045	662.8802	650.1036	652.6158	+2.598%	+25.649%
2024-10-08	635.9684	655.2987	633.6361	636.0882	-1.101%	+28.914%
2024-10-07	661.6630	667.0329	640.6714	643.1718	-7.213%	+27.494%
2024-10-06	693.5514	695.4022	692.4510	693.1668	+0.818%	+18.299%
2024-10-05	687.5417	687.6413	687.5417	687.5417	0.000%	+19.267%
2024-10-04	683.9302	689.7141	681.8860	687.5417	-0.014%	+19.267%
2024-10-03	684.5825	689.7141	681.8860	687.6413	+2.504%	+19.249%
2024-10-02	666.6808	683.4344	666.6720	670.8435	-3.790%	+22.235%
2024-10-01	701.1946	708.1028	686.6088	697.2702	+4.442%	+17.603%
2024-09-30	667.8969	668.2771	667.3050	667.6134	-1.153%	+22.827%
2024-09-29	673.2577	676.1768	670.3427	675.4041	+5.356%	+21.410%
2024-09-27	642.2377	647.5233	630.3927	641.0711	0.000%	+27.912%
2024-09-26	643.0535	647.5233	630.3927	641.0711	+6.830%	+27.912%
2024-09-25	599.9392	600.0867	599.7303	600.0842	+3.380%	+36.649%
2024-09-24	588.3589	588.4219	578.1701	580.4649	-0.148%	+41.267%
2024-09-23	573.8311	581.5958	573.8229	581.3274	+3.287%	+41.058%
2024-09-22	561.6597	563.3315	561.1730	562.8286	+0.663%	+45.694%
2024-09-20	559.5085	560.7125	557.9882	559.1230	0.000%	+46.660%
2024-09-19	560.4746	560.7125	557.9882	559.1230	+1.653%	+46.660%
2024-09-18	549.3384	552.5644	548.8210	550.0317	+2.331%	+49.084%
2024-09-17	536.6304	537.7529	535.1912	537.5042	+0.052%	+52.558%
2024-09-16	536.6679	537.4192	535.1912	537.2229	+1.217%	+52.638%
2024-09-15	531.2624	531.4513	530.5800	530.7610	-0.781%	+54.497%
2024-09-13	535.7609	535.8665	532.9255	534.9397	0.000%	+53.290%
2024-09-12	535.7039	535.7164	532.9255	534.9397	+0.194%	+53.290%
2024-09-11	533.5458	535.0510	531.7780	533.9063	+1.238%	+53.586%
2024-09-10	524.7156	529.5336	524.5910	527.3776	-0.357%	+55.488%
2024-09-09	528.3937	531.3005	527.7506	529.2656	+1.723%	+54.933%
2024-09-08	521.9593	522.4537	520.3030	520.3030	-1.514%	+57.602%
2024-09-06	528.2540	528.3034	528.1066	528.3034	0.000%	+55.215%
2024-09-05	528.7040	529.0824	528.0823	528.3034	-0.294%	+55.215%
2024-09-04	527.5032	530.2505	526.8699	529.8614	+0.056%	+54.759%
2024-09-03	529.4437	529.8127	526.9320	529.5662	-0.225%	+54.845%
2024-09-02	530.1488	531.5580	528.2990	530.7621	+0.072%	+54.496%
2024-09-01	529.7720	530.5605	529.2661	530.3793	-1.052%	+54.608%
2024-08-30	534.5486	540.5285	534.4231	536.0198	0.000%	+52.981%
2024-08-29	534.8519	540.5285	534.8190	536.0198	+2.063%	+52.981%
2024-08-28	519.9678	526.2947	519.9678	525.1833	-0.191%	+56.137%
2024-08-27	526.3534	527.8268	524.3028	526.1897	-0.745%	+55.839%
2024-08-26	528.5559	530.3716	527.6458	530.1410	-0.566%	+54.677%
2024-08-25	533.3517	533.5905	532.0777	533.1589	+0.277%	+53.802%
2024-08-23	527.7854	532.1312	527.3167	531.6857	+0.731%	+54.228%
2024-08-22	527.5095	532.8551	526.7567	527.8271	+0.568%	+55.355%
2024-08-21	524.2068	525.1135	523.8827	524.8453	-0.696%	+56.238%
2024-08-20	527.8477	529.1252	527.5824	528.5255	-0.316%	+55.150%
2024-08-19	529.7665	530.5209	529.2006	530.2036	-0.551%	+54.659%
2024-08-18	533.2672	534.5980	532.9940	533.1411	+1.726%	+53.807%
2024-08-16	522.0242	524.3678	521.8693	524.0941	+3.017%	+56.462%
2024-08-15	508.5979	509.1377	507.8149	508.7435	-0.771%	+61.183%
2024-08-14	514.2898	514.3536	512.2199	512.6978	-0.820%	+59.940%
2024-08-13	517.8304	518.1753	516.8808	516.9350	-0.237%	+58.629%
2024-08-12	518.6278	518.6300	517.5661	518.1651	+0.249%	+58.252%
2024-08-11	517.0046	517.3212	516.0821	516.8761	-0.117%	+58.647%
2024-08-09	517.5050	517.8690	516.7523	517.4826	+1.814%	+58.461%
2024-08-08	508.5115	509.0054	507.5301	508.2651	-1.041%	+61.335%
2024-08-07	513.1343	514.3447	512.9495	513.6138	+2.439%	+59.655%
2024-08-06	504.3347	504.4837	500.9706	501.3844	+0.248%	+63.549%
2024-08-05	498.4940	501.0686	498.3528	500.1455	-1.412%	+63.954%
2024-08-04	510.5031	510.6569	506.6094	507.3098	-0.680%	+61.638%
2024-08-02	511.0106	511.3832	509.9154	510.7827	-0.328%	+60.539%
2024-08-01	523.8103	524.6633	511.0593	512.4638	-3.009%	+60.013%
2024-07-31	529.5844	530.3148	527.6640	528.3623	+1.618%	+55.198%
2024-07-30	520.9839	521.0533	519.3370	519.9510	-0.565%	+57.709%
2024-07-29	524.7588	525.3181	522.6836	522.9056	-0.624%	+56.818%
2024-07-28	525.2570	526.4186	524.8595	526.1897	+1.734%	+55.839%
2024-07-26	517.2693	517.4551	515.8929	517.2186	+0.688%	+58.542%
2024-07-25	513.3399	514.8635	512.9675	513.6852	-0.500%	+59.632%
2024-07-24	515.6332	516.9232	515.4282	516.2640	-0.273%	+58.835%
2024-07-23	516.6902	518.2772	516.0787	517.6747	-0.714%	+58.402%
2024-07-22	521.4732	522.5236	520.9225	521.3953	+0.553%	+57.272%
2024-07-21	519.2639	519.6402	517.5995	518.5269	+0.868%	+58.142%
2024-07-19	514.1886	515.2201	513.4231	514.0671	-2.146%	+59.514%
2024-07-18	525.7065	526.5094	525.0829	525.3394	-0.665%	+56.091%
2024-07-17	529.9782	530.8977	528.8027	528.8549	+0.588%	+55.053%
2024-07-16	526.6855	526.8220	525.6941	525.7653	-1.003%	+55.965%

.dark-mode .xCgB5W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xCgB5W{ color: #333333; background-color: white; border: 2px solid #333333; }NQBRIC40NNasdaq BRIC Consumer Discretionary NTR Indexindex

NQBRIC40N
Nasdaq BRIC Consumer Discretionary NTR Index
index