Dark

NQBRIC45LM
Nasdaq BRIC Consumer Staples Large Mid Cap Index
index

Delayed

Sep 19, 2025 11:09:00 AM EDT

910.82USD-0.401%(-3.67)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-18	918.9807	920.0186	913.4873	914.4922	-0.507%	0.000%
2025-09-17	918.5271	922.3034	916.2424	919.1505	+0.092%	-0.507%
2025-09-16	915.0022	920.4371	913.1879	918.3092	+0.361%	-0.416%
2025-09-15	916.0947	918.6835	913.8697	915.0055	-0.116%	-0.056%
2025-09-14	915.4621	916.8402	914.8570	916.0645	+0.249%	-0.172%
2025-09-12	913.1233	914.3456	910.5770	913.7875	+0.061%	+0.077%
2025-09-11	912.7674	917.3285	912.0064	913.2331	-0.003%	+0.138%
2025-09-10	911.6068	915.6575	908.6130	913.2598	+0.197%	+0.135%
2025-09-09	902.7858	912.2384	901.8529	911.4620	+1.002%	+0.332%
2025-09-08	901.2392	904.8285	897.6544	902.4186	+0.118%	+1.338%
2025-09-07	901.3857	903.4091	900.0949	901.3543	-0.108%	+1.458%
2025-09-05	900.8693	904.3578	898.0334	902.3265	+0.103%	+1.348%
2025-09-04	913.2187	913.4252	901.3451	901.3985	-1.310%	+1.453%
2025-09-03	902.4162	917.8082	901.5848	913.3604	+1.194%	+0.124%
2025-09-02	899.7719	905.8481	898.7063	902.5808	+0.265%	+1.320%
2025-09-01	898.8462	902.4808	897.0838	900.1909	+0.096%	+1.589%
2025-08-31	900.4791	900.9553	898.2953	899.3276	+0.170%	+1.686%
2025-08-29	904.6219	904.8137	895.8392	897.8038	-0.796%	+1.859%
2025-08-28	899.1738	905.2594	894.7980	905.0096	+0.649%	+1.048%
2025-08-27	906.6518	907.6692	899.0900	899.1736	-0.806%	+1.704%
2025-08-26	902.2388	908.2847	901.3965	906.4777	+0.467%	+0.884%
2025-08-25	901.6084	903.5397	900.2156	902.2635	+0.041%	+1.355%
2025-08-24	902.3560	904.5440	901.4126	901.8928	+0.179%	+1.397%
2025-08-22	901.5894	902.5577	897.8100	900.2843	-0.190%	+1.578%
2025-08-21	910.0015	911.3343	901.8384	901.9980	-0.904%	+1.385%
2025-08-20	896.9707	913.8414	896.7121	910.2310	+1.417%	+0.468%
2025-08-19	893.3627	902.5249	892.5823	897.5150	+0.470%	+1.892%
2025-08-18	890.7213	897.3385	890.4789	893.3183	+0.251%	+2.370%
2025-08-17	883.9597	894.1454	883.2538	891.0860	+1.018%	+2.627%
2025-08-15	880.6651	882.5066	879.3257	882.1059	+0.177%	+3.671%
2025-08-14	883.6123	883.6985	877.1151	880.5490	-0.324%	+3.855%
2025-08-13	881.1114	885.0973	878.9418	883.4107	+0.254%	+3.518%
2025-08-12	882.3652	883.6309	876.7686	881.1717	-0.127%	+3.781%
2025-08-11	875.9854	882.4143	874.0681	882.2935	+0.671%	+3.649%
2025-08-10	877.4492	877.4492	875.6332	876.4110	-0.109%	+4.345%
2025-08-08	881.9027	882.2020	877.1454	877.3699	-0.545%	+4.231%
2025-08-07	879.8026	920.4256	875.2343	882.1805	+0.231%	+3.663%
2025-08-06	875.1698	881.1605	871.3601	880.1484	+0.567%	+3.902%
2025-08-05	876.4224	876.7046	873.4001	875.1870	-0.162%	+4.491%
2025-08-04	877.9199	879.1042	873.7931	876.6045	-0.172%	+4.322%
2025-08-03	877.8125	879.7039	877.2589	878.1166	+0.410%	+4.142%
2025-08-01	879.9374	882.3000	873.5842	874.5347	-0.683%	+4.569%
2025-07-31	873.3126	883.9096	871.3502	880.5456	+0.839%	+3.855%
2025-07-30	880.1774	881.5257	869.8841	873.2194	-0.871%	+4.727%
2025-07-29	875.7728	881.5136	872.3466	880.8886	+0.670%	+3.815%
2025-07-28	878.6144	881.1999	873.5930	875.0267	-0.429%	+4.510%
2025-07-27	876.8443	879.0783	876.1807	878.7991	+0.104%	+4.062%
2025-07-25	882.8216	882.9618	877.2680	877.8904	-0.496%	+4.169%
2025-07-24	891.7877	892.4869	881.0912	882.2698	-1.073%	+3.652%
2025-07-23	893.3818	894.2646	888.8598	891.8397	-0.153%	+2.540%
2025-07-22	896.1550	897.3948	892.3954	893.2068	-0.342%	+2.383%
2025-07-21	895.0144	897.2054	893.8519	896.2754	+0.183%	+2.033%
2025-07-20	897.7904	897.8889	894.4929	894.6375	-0.227%	+2.219%
2025-07-18	897.8584	898.7513	894.0833	896.6739	0.000%	+1.987%
2025-07-17	894.7749	898.7513	894.0833	896.6739	+0.067%	+1.987%
2025-07-16	896.4340	899.5294	895.3846	896.0739	+0.463%	+2.055%
2025-07-15	887.8984	893.0452	887.3629	891.9436	+0.358%	+2.528%
2025-07-14	884.8094	890.2377	884.4137	888.7630	+1.111%	+2.895%
2025-07-13	880.1523	881.6479	878.4687	878.9967	-0.191%	+4.038%
2025-07-11	888.5504	889.2761	879.5749	880.6749	0.000%	+3.840%
2025-07-10	887.9763	888.1145	879.5749	880.6749	-0.050%	+3.840%
2025-07-09	881.5689	882.2096	878.0046	881.1169	-0.030%	+3.788%
2025-07-08	881.1162	883.5817	879.7727	881.3854	+0.341%	+3.756%
2025-07-07	878.3889	879.9244	876.7902	878.3914	+0.264%	+4.110%
2025-07-06	872.1632	876.5816	871.8479	876.0760	+0.172%	+4.385%
2025-07-04	873.6150	874.5740	871.0196	874.5740	+0.135%	+4.564%
2025-07-03	869.4851	877.6238	869.1033	873.3908	+0.416%	+4.706%
2025-07-02	870.5450	872.5988	868.3339	869.7685	-0.039%	+5.142%
2025-07-01	872.5410	873.0010	869.5850	870.1047	-0.300%	+5.101%
2025-06-30	877.2235	877.2696	870.9628	872.7208	-0.857%	+4.786%
2025-06-29	878.8179	881.0372	878.8179	880.2627	+0.227%	+3.889%
2025-06-27	879.7894	881.1772	877.6857	878.2705	0.000%	+4.124%
2025-06-26	880.3090	881.1772	877.6857	878.2705	+0.120%	+4.124%
2025-06-25	871.2940	878.2491	869.3716	877.2220	+1.278%	+4.249%
2025-06-24	868.4149	870.5786	865.3051	866.1494	+0.260%	+5.581%
2025-06-23	863.5525	867.4796	861.8902	863.9067	+1.724%	+5.855%
2025-06-22	853.1800	853.1800	848.7772	849.2669	-0.877%	+7.680%
2025-06-20	853.5434	858.0048	852.8148	856.7833	+0.344%	+6.736%
2025-06-19	855.4049	856.4947	850.4624	853.8489	-0.134%	+7.102%
2025-06-18	866.4136	867.1658	853.8284	854.9973	-0.859%	+6.958%
2025-06-17	865.9175	865.9465	860.4708	862.4021	-0.677%	+6.040%
2025-06-16	873.9374	873.9391	865.8874	868.2822	+0.022%	+5.322%
2025-06-15	867.2775	868.7219	866.3477	868.0947	-0.056%	+5.345%
2025-06-13	869.4969	871.2608	867.5240	868.5811	-0.143%	+5.286%
2025-06-12	889.6110	889.8414	867.0553	869.8283	-1.166%	+5.135%
2025-06-11	886.5078	887.3313	879.1582	880.0857	-0.937%	+3.909%
2025-06-10	890.4982	891.2495	887.2401	888.4103	-0.874%	+2.936%
2025-06-09	891.0124	897.2804	889.2084	896.2394	+0.620%	+2.037%
2025-06-08	890.3354	892.2540	890.2478	890.7138	+0.173%	+2.670%
2025-06-06	887.9263	889.7343	887.3175	889.1718	0.000%	+2.848%
2025-06-05	886.3033	889.7343	885.0319	889.1718	+0.450%	+2.848%
2025-06-04	887.9088	891.2597	883.3825	885.1881	-0.318%	+3.310%
2025-06-03	887.4004	889.2865	884.7907	888.0116	+0.204%	+2.982%
2025-06-02	888.5810	888.7898	884.7907	886.2024	+0.118%	+3.192%
2025-06-01	879.3316	885.3374	879.2263	885.1540	-0.053%	+3.314%
2025-05-30	891.6421	892.1061	885.2978	885.6249	0.000%	+3.260%
2025-05-29	888.7685	890.5885	885.2978	885.6249	-0.881%	+3.260%
2025-05-28	891.1361	894.7690	888.2510	893.4922	-0.095%	+2.350%
2025-05-27	893.8803	897.0821	893.1006	894.3452	-0.807%	+2.253%
2025-05-26	904.3101	908.3621	901.4856	901.6248	-0.299%	+1.427%
2025-05-25	900.1120	904.3323	898.7137	904.3314	+0.523%	+1.124%
2025-05-23	891.1225	900.8910	890.6210	899.6288	0.000%	+1.652%
2025-05-22	894.6579	900.8910	893.5554	899.6288	+1.202%	+1.652%
2025-05-21	890.2757	891.9040	884.9540	888.9426	-1.203%	+2.874%
2025-05-20	903.8676	905.4030	898.8666	899.7694	-0.073%	+1.636%
2025-05-19	909.3161	910.4847	898.9585	900.4266	-0.591%	+1.562%
2025-05-18	906.2270	906.7030	903.6835	905.7839	-0.165%	+0.961%
2025-05-16	902.4712	907.4927	899.2776	907.2798	0.000%	+0.795%
2025-05-15	900.1305	907.4927	900.0819	907.2798	+0.574%	+0.795%
2025-05-14	894.9683	903.4542	894.1569	902.0992	+0.168%	+1.374%
2025-05-13	901.9668	903.4912	898.1913	900.5861	+0.293%	+1.544%
2025-05-12	903.8779	906.5592	896.3420	897.9594	+0.242%	+1.841%
2025-05-11	890.9695	901.8712	886.8465	895.7889	+1.018%	+2.088%
2025-05-09	884.4971	889.2397	879.3508	886.7577	0.000%	+3.128%
2025-05-08	882.0267	889.2397	881.8323	886.7577	-0.391%	+3.128%
2025-05-07	899.1628	899.3854	886.8744	890.2419	-1.223%	+2.724%
2025-05-06	905.2720	908.1516	901.1057	901.2672	-1.500%	+1.467%
2025-05-05	912.6137	916.6767	911.8110	914.9938	+0.302%	-0.055%
2025-05-04	905.8188	912.9177	904.8874	912.2362	+0.688%	+0.247%
2025-05-02	912.1233	916.2977	905.0180	906.0057	0.000%	+0.937%
2025-05-01	914.8156	915.5086	905.0180	906.0057	-0.036%	+0.937%
2025-04-30	906.8385	909.9007	903.9029	906.3359	+0.004%	+0.900%
2025-04-29	903.5183	907.2334	899.9536	906.3014	+0.411%	+0.904%
2025-04-28	901.5271	904.6772	901.0181	902.5895	+0.294%	+1.319%
2025-04-27	901.9022	903.7759	899.0661	899.9469	-0.228%	+1.616%
2025-04-25	909.2212	909.6893	894.7526	902.0072	0.000%	+1.384%
2025-04-24	903.0294	903.9940	894.7526	902.0072	-0.423%	+1.384%
2025-04-23	911.7287	912.8675	901.3915	905.8398	-0.417%	+0.955%
2025-04-22	905.7264	911.6797	902.3110	909.6304	+0.542%	+0.534%
2025-04-21	896.9988	906.4638	896.5024	904.7249	+1.475%	+1.080%
2025-04-20	895.3703	897.1214	891.3993	891.5725	-0.119%	+2.571%
2025-04-18	892.8657	893.7086	892.6353	892.6353	-0.032%	+2.449%
2025-04-17	884.5119	894.3712	884.3933	892.9219	+0.947%	+2.416%
2025-04-16	881.7721	887.9420	879.9401	884.5434	+0.294%	+3.386%
2025-04-15	885.6525	886.1101	876.9972	881.9533	-0.433%	+3.689%
2025-04-14	878.6875	892.0630	876.9387	885.7885	+0.807%	+3.240%
2025-04-13	878.5184	878.8443	877.2513	878.7015	+0.720%	+4.073%
2025-04-11	869.5359	873.6401	868.2130	872.4234	0.000%	+4.822%
2025-04-10	869.2978	873.6401	868.2130	872.4234	+1.346%	+4.822%
2025-04-09	862.1818	868.3157	860.6366	860.8369	+0.876%	+6.233%
2025-04-08	841.2431	862.7434	840.7140	853.3644	+2.006%	+7.163%
2025-04-07	834.0162	840.6574	830.7267	836.5793	+0.832%	+9.313%
2025-04-06	836.8883	840.1722	810.9740	829.6798	-3.096%	+10.222%
2025-04-04	859.7346	865.3056	853.9426	856.1887	0.000%	+6.810%
2025-04-03	860.9391	865.3056	853.9426	856.1887	-0.097%	+6.810%
2025-04-02	854.1266	862.0176	851.5462	857.0224	+0.124%	+6.706%
2025-04-01	849.5718	857.0451	849.2183	855.9617	+0.463%	+6.838%
2025-03-31	845.5344	852.4015	845.5280	852.0208	+0.765%	+7.332%
2025-03-30	846.9322	846.9602	845.2101	845.5509	-0.611%	+8.153%
2025-03-28	853.2254	856.1747	848.5108	850.7474	0.000%	+7.493%
2025-03-27	853.3955	856.1747	848.5108	850.7474	+0.526%	+7.493%
2025-03-26	843.0648	847.6708	841.5373	846.2938	+1.105%	+8.058%
2025-03-25	838.3599	841.8350	835.7618	837.0437	-0.808%	+9.253%
2025-03-24	846.7484	847.3627	841.3837	843.8630	-0.350%	+8.370%
2025-03-23	843.4600	846.9591	843.2606	846.8259	+0.266%	+7.991%
2025-03-21	839.0233	845.6831	837.8125	844.5775	0.000%	+8.278%
2025-03-20	838.9437	845.6831	837.8125	844.5775	+0.295%	+8.278%
2025-03-19	843.5794	844.6533	839.4182	842.0901	-0.158%	+8.598%
2025-03-18	843.9674	845.8612	840.6786	843.4268	-0.151%	+8.426%
2025-03-17	837.3332	845.4414	837.1011	844.7023	+1.443%	+8.262%
2025-03-16	831.5347	834.8413	829.4345	832.6872	+0.605%	+9.824%
2025-03-14	823.7399	827.9201	822.3139	827.6756	0.000%	+10.489%
2025-03-13	823.5059	827.9201	822.3139	827.6756	+1.595%	+10.489%
2025-03-12	816.9149	820.2188	813.0300	814.6835	-0.541%	+12.251%
2025-03-11	817.9764	820.2188	813.3889	819.1159	-0.354%	+11.644%
2025-03-10	818.7012	824.2155	817.1335	822.0291	+1.043%	+11.248%
2025-03-09	811.7865	813.8480	810.0444	813.5443	-0.631%	+12.408%
2025-03-07	815.7203	820.3479	813.9250	818.7135	0.000%	+11.699%
2025-03-06	817.7962	818.7135	813.9250	818.7135	+0.152%	+11.699%
2025-03-05	813.4187	818.9585	812.8068	817.4682	+1.264%	+11.869%
2025-03-04	795.2272	810.1172	794.7787	807.2654	+3.536%	+13.283%
2025-03-03	789.1112	789.2606	779.6082	779.6980	-1.108%	+17.288%
2025-03-02	790.8363	792.3233	786.8379	788.4369	+0.441%	+15.988%
2025-02-28	794.0205	794.6051	784.1625	784.9770	-1.132%	+16.499%
2025-02-27	805.0914	810.9919	793.9381	793.9648	-1.363%	+15.180%
2025-02-26	804.6871	808.6650	804.4108	804.9326	+0.034%	+13.611%
2025-02-25	797.4491	805.9079	795.1706	804.6598	+0.929%	+13.650%
2025-02-24	800.1251	805.0301	795.0921	797.2509	-0.377%	+14.706%
2025-02-23	802.9376	802.9376	797.6058	800.2680	-0.147%	+14.273%
2025-02-21	799.1332	801.9458	797.7018	801.4428	+0.274%	+14.106%
2025-02-20	802.6721	805.0651	798.7773	799.2553	-0.459%	+14.418%
2025-02-19	808.0818	808.6898	800.1715	802.9435	-0.636%	+13.892%
2025-02-18	808.5395	809.7091	804.3105	808.0839	-0.075%	+13.168%
2025-02-17	809.2106	812.5386	804.8082	808.6931	-0.034%	+13.083%
2025-02-16	811.4932	811.4932	807.5773	808.9683	-0.716%	+13.044%
2025-02-14	814.1234	816.3773	806.8989	814.8031	+0.064%	+12.235%
2025-02-13	807.9825	815.7990	799.0634	814.2856	+0.807%	+12.306%
2025-02-12	800.6867	809.0683	799.3836	807.7677	+0.924%	+13.212%
2025-02-11	808.0241	808.6850	798.5142	800.3729	-0.937%	+14.258%
2025-02-10	812.5835	815.6028	807.4092	807.9424	-0.597%	+13.188%
2025-02-09	809.6665	814.5697	808.3563	812.7954	+0.189%	+12.512%
2025-02-07	812.2936	815.0895	808.5225	811.2589	-0.101%	+12.725%
2025-02-06	814.5560	822.9152	811.7765	812.0814	-0.361%	+12.611%
2025-02-05	821.6541	822.8234	814.2951	815.0201	-0.811%	+12.205%
2025-02-04	828.0625	833.0487	820.3013	821.6817	-0.818%	+11.295%
2025-02-03	833.4564	836.8219	826.6835	828.4600	-0.620%	+10.385%
2025-02-02	825.5017	839.0130	825.5017	833.6265	+0.195%	+9.700%
2025-01-31	825.6744	834.4455	824.8366	832.0018	+0.767%	+9.915%
2025-01-30	821.1260	827.2014	820.8571	825.6661	+0.733%	+10.758%
2025-01-29	816.2616	819.7536	816.0140	819.6618	+0.560%	+11.569%
2025-01-28	811.5692	815.1090	805.6878	815.0962	+0.474%	+12.194%
2025-01-27	809.9891	813.2624	804.9625	811.2487	+0.150%	+12.726%
2025-01-26	810.8365	813.3150	808.1642	810.0351	-0.045%	+12.895%
2025-01-24	809.8061	813.5763	809.2131	810.4009	+0.098%	+12.844%
2025-01-23	805.2266	810.7231	802.1966	809.6038	+0.755%	+12.956%
2025-01-22	803.1089	804.7369	802.1966	803.5363	-0.191%	+13.808%
2025-01-21	804.1852	805.6343	802.4372	805.0764	-0.455%	+13.591%
2025-01-20	805.8571	812.5722	802.0559	808.7562	+0.327%	+13.074%
2025-01-19	807.2128	809.0542	805.2134	806.1181	+0.534%	+13.444%
2025-01-17	801.1887	803.4610	799.2782	801.8394	+0.002%	+14.049%
2025-01-16	800.2790	803.4610	799.2782	801.8194	+0.824%	+14.052%
2025-01-15	797.7365	803.0150	795.2305	795.2653	-0.255%	+14.992%
2025-01-14	801.6658	805.4061	796.1782	797.3004	-0.571%	+14.699%
2025-01-13	801.1448	807.2828	797.6593	801.8812	+0.138%	+14.043%
2025-01-12	804.1959	804.1959	796.6345	800.7722	-0.744%	+14.201%
2025-01-10	810.6512	813.7651	804.8091	806.7764	0.000%	+13.351%
2025-01-09	812.2906	812.3060	804.8091	806.7764	-1.232%	+13.351%
2025-01-08	820.9058	820.9058	815.1571	816.8387	+1.158%	+11.955%
2025-01-07	803.5197	809.7705	801.5992	807.4862	-0.154%	+13.252%
2025-01-06	808.8473	810.0464	807.0830	808.7280	-0.145%	+13.078%
2025-01-05	823.9135	824.3318	807.4933	809.8999	-1.918%	+12.914%
2025-01-03	826.0346	828.8246	825.0408	825.7368	0.000%	+10.749%
2025-01-02	826.9239	828.8246	825.0408	825.7368	+0.495%	+10.749%
2025-01-01	828.9058	830.8592	819.8353	821.6697	-0.873%	+11.297%
2024-12-31	825.1041	829.6906	824.0231	828.9022	+0.067%	+10.326%
2024-12-30	826.5287	828.8222	825.9028	828.3455	+0.336%	+10.400%
2024-12-29	825.6048	826.7510	823.5458	825.5689	+0.137%	+10.771%
2024-12-27	826.2280	830.7982	822.6349	824.4420	0.000%	+10.923%
2024-12-26	826.6495	830.7982	822.6349	824.4420	+0.345%	+10.923%
2024-12-25	829.2187	831.1303	821.5349	821.6086	-0.919%	+11.305%
2024-12-24	831.6845	832.6193	829.1780	829.2272	-0.285%	+10.282%
2024-12-23	827.7081	831.6207	826.5325	831.6004	+0.533%	+9.968%
2024-12-22	825.1567	828.5813	825.1567	827.1912	+0.460%	+10.554%
2024-12-20	827.0523	829.8220	822.6223	823.4034	-0.470%	+11.062%
2024-12-19	826.2982	830.8776	824.3602	827.2922	-0.169%	+10.540%
2024-12-18	825.4652	829.1805	824.3602	828.6931	-0.584%	+10.354%
2024-12-17	840.2911	840.9877	830.9644	833.5615	-0.388%	+9.709%
2024-12-16	836.0104	839.9286	833.8649	836.8076	-0.928%	+9.283%
2024-12-15	847.0814	848.6963	844.5039	844.6421	-0.448%	+8.270%
2024-12-13	839.2138	851.6928	838.2517	848.4395	0.000%	+7.785%
2024-12-12	842.5062	851.6928	841.9373	848.4395	-0.255%	+7.785%
2024-12-11	859.5560	861.2580	850.4420	850.6076	-0.150%	+7.510%
2024-12-10	854.3185	855.3685	850.3568	851.8868	+0.475%	+7.349%
2024-12-09	850.4447	851.9615	846.4607	847.8585	+1.044%	+7.859%
2024-12-08	853.0464	853.1892	838.4442	839.0977	-1.915%	+8.985%
2024-12-06	858.8730	860.0556	854.8349	855.4780	0.000%	+6.898%
2024-12-05	858.8779	860.0556	854.8349	855.4780	+0.283%	+6.898%
2024-12-04	844.7771	853.6598	843.5982	853.0646	+0.134%	+7.201%
2024-12-03	855.0939	855.4280	849.3486	851.9246	+0.270%	+7.344%
2024-12-02	847.7338	850.0989	847.3803	849.6340	-0.357%	+7.634%
2024-12-01	854.9553	854.9553	850.7748	852.6811	+0.216%	+7.249%
2024-11-29	849.6735	851.4380	846.2588	850.8471	+0.156%	+7.480%
2024-11-28	852.2918	852.3991	841.8290	849.5213	-0.287%	+7.648%
2024-11-27	846.0209	858.4358	845.2948	851.9651	-0.515%	+7.339%
2024-11-26	847.9675	858.4358	847.6078	856.3734	+0.867%	+6.787%
2024-11-25	848.1068	851.2553	847.7860	849.0146	+0.198%	+7.712%
2024-11-24	841.3097	847.4979	838.8137	847.3365	+0.806%	+7.925%
2024-11-22	829.2980	840.8487	826.3873	840.5623	0.000%	+8.795%
2024-11-21	828.2436	840.8487	827.4846	840.5623	+0.986%	+8.795%
2024-11-20	842.6394	843.5029	830.8384	832.3589	-1.220%	+9.868%
2024-11-19	845.1060	846.4570	838.7820	842.6363	-0.258%	+8.528%
2024-11-18	836.2287	844.9473	833.3846	844.8139	+0.973%	+8.248%
2024-11-17	838.1275	839.6094	833.7940	836.6769	+0.300%	+9.301%
2024-11-15	834.7900	837.6045	833.4686	834.1773	-0.074%	+9.628%
2024-11-14	842.1814	842.6802	833.0263	834.7948	-0.867%	+9.547%
2024-11-13	848.2469	851.4051	842.0952	842.0997	-0.712%	+8.597%
2024-11-12	864.5542	864.5774	847.0867	848.1403	-1.945%	+7.823%
2024-11-11	874.2950	876.6567	863.6970	864.9615	-1.029%	+5.726%
2024-11-10	873.2558	873.9938	870.4058	873.9575	-0.735%	+4.638%
2024-11-08	881.7203	886.1702	879.9147	880.4261	0.000%	+3.869%
2024-11-07	885.1161	885.1161	879.9147	880.4261	-0.678%	+3.869%
2024-11-06	886.6265	889.4543	885.5077	886.4378	+0.424%	+3.165%
2024-11-05	880.6107	883.6686	873.2714	882.6949	-0.234%	+3.602%
2024-11-04	880.0550	885.6591	878.0919	884.7669	+1.498%	+3.360%
2024-11-03	880.2451	881.2650	871.5398	871.7056	-0.536%	+4.908%
2024-11-01	877.8076	880.2275	875.3554	876.3996	0.000%	+4.346%
2024-10-31	877.7748	880.2275	875.3554	876.3996	+0.238%	+4.346%
2024-10-30	879.1716	879.5812	874.1754	874.3175	-0.950%	+4.595%
2024-10-29	879.6945	883.2160	879.1757	882.7059	+0.188%	+3.601%
2024-10-28	878.5526	882.1571	877.5330	881.0458	+0.487%	+3.796%
2024-10-27	880.0311	880.9138	876.3740	876.7800	-0.060%	+4.301%
2024-10-25	884.1335	886.1120	876.7122	877.3021	0.000%	+4.239%
2024-10-24	883.0207	886.1120	876.7122	877.3021	+0.732%	+4.239%
2024-10-23	878.3833	878.4459	869.2607	870.9274	-2.366%	+5.002%
2024-10-22	896.9130	898.4135	890.9345	892.0352	+0.039%	+2.517%
2024-10-21	896.7402	897.3407	890.3955	891.6861	-0.934%	+2.558%
2024-10-20	904.0712	904.0712	899.4230	900.0887	-0.257%	+1.600%
2024-10-18	901.2908	902.4205	901.1734	902.4091	0.000%	+1.339%
2024-10-17	890.0365	903.5868	889.9195	902.4091	+0.875%	+1.339%
2024-10-16	907.8659	908.2861	893.1898	894.5821	-1.524%	+2.226%
2024-10-15	910.3424	912.2975	903.9062	908.4223	-0.481%	+0.668%
2024-10-14	918.3817	918.5042	909.7349	912.8089	-0.729%	+0.184%
2024-10-13	920.7091	924.5001	918.7091	919.5077	-0.892%	-0.545%
2024-10-11	931.2276	931.5033	927.1336	927.7814	0.000%	-1.432%
2024-10-10	930.2872	931.2431	927.1336	927.7814	-0.360%	-1.432%
2024-10-09	936.2104	938.0150	929.2587	931.1364	+0.857%	-1.788%
2024-10-08	923.6989	938.7947	922.2521	923.2262	-1.647%	-0.946%
2024-10-07	953.1085	955.6277	936.7566	938.6899	-4.311%	-2.578%
2024-10-06	978.4896	982.1294	978.4896	980.9823	+0.841%	-6.778%
2024-10-05	972.7988	973.2247	972.7988	972.7988	0.000%	-5.994%
2024-10-04	980.3477	984.3522	970.7789	972.7988	-0.044%	-5.994%
2024-10-03	982.0703	984.3522	970.7789	973.2247	-0.647%	-6.035%
2024-10-02	978.2275	989.4371	977.4827	979.5633	-2.076%	-6.643%
2024-10-01	997.0822	1,001.6571	991.7808	1,000.3251	+1.981%	-8.581%
2024-09-30	975.7590	981.2819	973.4788	980.8931	-0.580%	-6.769%
2024-09-29	983.6889	987.0523	981.5357	986.6153	+2.217%	-7.310%
2024-09-27	965.8095	971.9422	963.5294	965.2141	0.000%	-5.255%
2024-09-26	969.6312	971.9422	963.5294	965.2141	+3.124%	-5.255%
2024-09-25	935.8838	936.1843	935.7534	935.9763	+1.340%	-2.295%
2024-09-24	925.1260	925.9362	920.2427	923.6038	-0.330%	-0.987%
2024-09-23	925.7638	928.7029	923.6644	926.6605	+0.781%	-1.313%
2024-09-22	919.7547	921.0207	918.1302	919.4832	+0.284%	-0.543%
2024-09-20	914.9205	921.2805	913.1663	916.8800	0.000%	-0.260%
2024-09-19	916.4584	921.2805	913.1663	916.8800	+1.084%	-0.260%
2024-09-18	909.6873	912.3208	905.9885	907.0513	+1.097%	+0.820%
2024-09-17	899.3372	899.4208	893.2986	897.2051	+0.183%	+1.927%
2024-09-16	894.8699	896.7329	893.2986	895.5650	+0.888%	+2.113%
2024-09-15	890.8614	891.9027	883.3397	887.6852	-0.861%	+3.020%
2024-09-13	895.2142	897.1307	892.8422	895.3952	0.000%	+2.133%
2024-09-12	894.2890	897.1307	892.8422	895.3952	-0.202%	+2.133%
2024-09-11	895.4441	898.9053	889.9605	897.2097	+0.409%	+1.926%
2024-09-10	898.0510	899.8067	892.8227	893.5588	-0.277%	+2.343%
2024-09-09	896.0576	899.9571	895.1409	896.0441	+1.135%	+2.059%
2024-09-08	884.7824	887.8831	884.3760	885.9887	-0.416%	+3.217%
2024-09-06	889.5651	889.7724	888.9896	889.6941	0.000%	+2.787%
2024-09-05	892.7911	894.2907	888.7757	889.6941	-0.439%	+2.787%
2024-09-04	890.9809	895.1210	888.9713	893.6151	+0.085%	+2.336%
2024-09-03	887.7120	893.2967	885.7526	892.8531	-0.152%	+2.424%
2024-09-02	893.0133	895.4344	890.1760	894.2106	+0.156%	+2.268%
2024-09-01	888.4034	893.4437	888.4034	892.8142	+0.023%	+2.428%
2024-08-30	896.4951	898.5193	891.0702	892.6056	0.000%	+2.452%
2024-08-29	893.7243	896.7409	891.0702	892.6056	+0.328%	+2.452%
2024-08-28	888.7947	895.4379	887.5790	889.6912	+0.787%	+2.788%
2024-08-27	882.6215	886.4151	881.1302	882.7398	-0.932%	+3.597%
2024-08-26	893.6609	894.2551	889.8304	891.0447	-0.125%	+2.631%
2024-08-25	893.1644	893.9527	891.5672	892.1604	+0.267%	+2.503%
2024-08-23	886.7190	891.9172	885.5132	889.7886	+0.128%	+2.776%
2024-08-22	891.5387	894.3020	887.8410	888.6490	-0.347%	+2.908%
2024-08-21	889.1029	893.0495	888.9720	891.7474	+0.544%	+2.551%
2024-08-20	889.4164	891.4110	886.6816	886.9190	-0.984%	+3.109%
2024-08-19	894.5723	897.1519	891.6426	895.7318	+0.065%	+2.094%
2024-08-18	893.7528	896.5232	893.4161	895.1540	+0.456%	+2.160%
2024-08-16	887.5326	894.6596	887.4325	891.0937	+1.288%	+2.626%
2024-08-15	879.0826	881.3313	878.0398	879.7654	-0.250%	+3.947%
2024-08-14	881.1402	882.0618	879.0007	881.9731	+0.039%	+3.687%
2024-08-13	879.8352	882.9782	877.1876	881.6334	+0.047%	+3.727%
2024-08-12	883.7851	885.0838	880.4754	881.2236	-0.308%	+3.775%
2024-08-11	885.5744	885.6319	882.8444	883.9491	-0.451%	+3.455%
2024-08-09	884.9227	887.9578	884.3820	887.9578	+0.744%	+2.988%
2024-08-08	880.6462	882.6423	878.9440	881.4023	-0.448%	+3.754%
2024-08-07	885.9461	887.4240	885.1800	885.3669	+1.205%	+3.290%
2024-08-06	880.1006	880.1974	873.7868	874.8279	+0.258%	+4.534%
2024-08-05	868.9554	873.7388	867.1828	872.5755	+0.135%	+4.804%
2024-08-04	874.1577	874.5697	866.7130	871.4025	+0.191%	+4.945%
2024-08-02	870.0350	871.2962	867.7997	869.7396	-0.904%	+5.146%
2024-08-01	874.7204	877.8722	868.7314	877.6724	+0.049%	+4.195%
2024-07-31	876.4007	879.8651	876.1489	877.2414	+1.114%	+4.246%
2024-07-30	871.4938	871.8970	866.6939	867.5801	-0.916%	+5.407%
2024-07-29	875.5541	876.9927	873.5206	875.6042	-0.259%	+4.441%
2024-07-28	879.3994	881.8659	877.3224	877.8737	-0.100%	+4.171%
2024-07-26	873.6173	878.9636	873.3385	878.7496	+0.868%	+4.067%
2024-07-25	869.5013	872.4185	868.9627	871.1864	-0.503%	+4.971%
2024-07-24	877.2269	878.2864	874.7339	875.5874	-1.836%	+4.443%
2024-07-23	892.8185	894.9912	887.8231	891.9680	+0.961%	+2.525%
2024-07-22	880.6871	883.7878	879.7409	883.4763	+0.011%	+3.511%
2024-07-21	883.2977	886.5985	881.5876	883.3747	+0.392%	+3.523%
2024-07-19	880.0346	880.9543	877.3062	879.9288	-0.702%	+3.928%
2024-07-18	886.9439	890.2628	885.0590	886.1503	+0.456%	+3.198%
2024-07-17	883.0500	883.6145	881.0141	882.1317	+0.433%	+3.668%
2024-07-16	877.7097	880.1848	877.2179	878.3252	+0.500%	+4.118%

.dark-mode .DC49VV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DC49VV{ color: #333333; background-color: white; border: 2px solid #333333; }NQBRIC45LMNasdaq BRIC Consumer Staples Large Mid Cap Indexindex

NQBRIC45LM
Nasdaq BRIC Consumer Staples Large Mid Cap Index
index