Dark

NQBRIC45LMT
Nasdaq BRIC Consumer Staples Large Mid Cap TR Index
index

Delayed

Sep 19, 2025 11:19:00 AM EDT

1029.47USD-0.397%(-4.10)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-18	1,036.6343	1,037.8051	1,030.4376	1,033.5665	-0.314%	0.000%
2025-09-17	1,036.1227	1,040.3824	1,033.5455	1,036.8259	+0.092%	-0.314%
2025-09-16	1,032.1465	1,038.2772	1,030.1001	1,035.8768	+0.361%	-0.223%
2025-09-15	1,033.2964	1,036.2163	1,030.8691	1,032.1502	-0.108%	+0.137%
2025-09-14	1,032.5828	1,034.1372	1,031.9003	1,033.2622	+0.249%	+0.029%
2025-09-12	1,029.9448	1,031.3234	1,027.0727	1,030.6940	+0.061%	+0.279%
2025-09-11	1,029.5434	1,034.6880	1,028.6850	1,030.0686	-0.003%	+0.340%
2025-09-10	1,028.2355	1,032.8030	1,024.8597	1,030.0987	+0.197%	+0.337%
2025-09-09	1,017.9635	1,028.9476	1,016.9115	1,028.0722	+1.034%	+0.534%
2025-09-08	1,016.2182	1,020.2641	1,012.1774	1,017.5494	+0.118%	+1.574%
2025-09-07	1,016.3834	1,018.6642	1,014.9284	1,016.3480	-0.075%	+1.694%
2025-09-05	1,015.4664	1,019.3977	1,012.2706	1,017.1085	+0.103%	+1.618%
2025-09-04	1,029.1250	1,029.3577	1,016.0026	1,016.0627	-1.285%	+1.723%
2025-09-03	1,016.9514	1,034.2970	1,016.0145	1,029.2847	+1.194%	+0.416%
2025-09-02	1,013.9621	1,020.8094	1,012.7612	1,017.1370	+0.266%	+1.615%
2025-09-01	1,012.9188	1,017.0147	1,010.9328	1,014.4342	+0.096%	+1.886%
2025-08-31	1,014.7590	1,015.2956	1,012.2980	1,013.4614	+0.170%	+1.984%
2025-08-29	1,019.4276	1,019.6437	1,009.5302	1,011.7442	-0.796%	+2.157%
2025-08-28	1,013.2880	1,020.1460	1,008.3569	1,019.8645	+0.649%	+1.344%
2025-08-27	1,021.7151	1,022.8616	1,013.1936	1,013.2878	-0.806%	+2.001%
2025-08-26	1,016.7420	1,023.5553	1,015.7928	1,021.5189	+0.467%	+1.179%
2025-08-25	1,016.0316	1,018.2081	1,014.4621	1,016.7699	+0.041%	+1.652%
2025-08-24	1,016.8741	1,019.3398	1,015.8110	1,016.3521	+0.179%	+1.694%
2025-08-22	1,016.0101	1,017.1013	1,011.7514	1,014.5395	-0.190%	+1.875%
2025-08-21	1,025.4197	1,026.9215	1,016.2907	1,016.4705	-0.898%	+1.682%
2025-08-20	1,010.7361	1,029.7465	1,010.4447	1,025.6783	+1.417%	+0.769%
2025-08-19	1,006.6705	1,016.9947	1,005.7911	1,011.3495	+0.470%	+2.197%
2025-08-18	1,003.6941	1,011.1506	1,003.4209	1,006.6204	+0.251%	+2.677%
2025-08-17	996.0749	1,007.5524	995.2794	1,004.1050	+1.018%	+2.934%
2025-08-15	992.3624	994.4375	990.8531	993.9859	+0.177%	+3.982%
2025-08-14	995.6835	995.7806	988.3621	992.2316	-0.324%	+4.166%
2025-08-13	992.8658	997.3567	990.4213	995.4563	+0.254%	+3.828%
2025-08-12	994.1528	995.5789	987.8472	992.9337	-0.115%	+4.092%
2025-08-11	986.9647	994.2081	984.8045	994.0720	+0.671%	+3.973%
2025-08-10	988.6140	988.6140	986.5680	987.4443	-0.109%	+4.671%
2025-08-08	993.6289	993.9659	988.2719	988.5247	-0.545%	+4.556%
2025-08-07	990.7211	1,037.0084	985.5768	993.9418	+0.286%	+3.987%
2025-08-06	985.5043	992.2502	981.2142	991.1105	+0.567%	+4.284%
2025-08-05	986.9147	987.2325	983.5114	985.5236	-0.162%	+4.875%
2025-08-04	988.6009	989.9346	983.9567	987.1198	-0.172%	+4.705%
2025-08-03	988.4800	990.6086	987.8570	988.8222	+0.470%	+4.525%
2025-08-01	990.2716	992.9292	983.1252	984.1943	-0.682%	+5.017%
2025-07-31	982.3449	994.7397	980.6123	990.9557	+0.887%	+4.300%
2025-07-30	990.0187	991.5353	978.4886	982.2401	-0.866%	+5.225%
2025-07-29	985.0645	991.5217	981.2107	990.8188	+0.670%	+4.314%
2025-07-28	988.2607	991.1688	982.6127	984.2253	-0.429%	+5.013%
2025-07-27	986.2697	988.7824	985.5233	988.4685	+0.104%	+4.562%
2025-07-25	992.9929	993.1507	986.7462	987.4463	-0.496%	+4.671%
2025-07-24	1,003.0778	1,003.8642	991.0466	992.3723	-1.073%	+4.151%
2025-07-23	1,004.8498	1,005.8637	999.7636	1,003.1363	-0.151%	+3.034%
2025-07-22	1,007.9690	1,009.3635	1,003.7403	1,004.6530	-0.342%	+2.878%
2025-07-21	1,006.6861	1,009.1505	1,005.3785	1,008.1044	+0.183%	+2.526%
2025-07-20	1,009.8085	1,009.9192	1,006.0995	1,006.2622	-0.227%	+2.713%
2025-07-18	1,009.8847	1,010.8889	1,005.6394	1,008.5527	0.000%	+2.480%
2025-07-17	1,006.4171	1,010.8889	1,005.6394	1,008.5527	+0.086%	+2.480%
2025-07-16	1,008.0945	1,011.5754	1,006.9143	1,007.6895	+0.463%	+2.568%
2025-07-15	998.4957	1,004.2835	997.8935	1,003.0447	+0.358%	+3.043%
2025-07-14	995.0219	1,001.1263	994.5769	999.4679	+1.111%	+3.412%
2025-07-13	989.7847	991.4666	987.8913	988.4851	-0.191%	+4.561%
2025-07-11	999.2289	1,000.0450	989.1353	990.3724	0.000%	+4.361%
2025-07-10	998.5833	998.7387	989.1353	990.3724	-0.050%	+4.361%
2025-07-09	991.3777	992.0983	987.3694	990.8694	-0.030%	+4.309%
2025-07-08	990.8686	993.6413	989.3578	991.1714	+0.341%	+4.277%
2025-07-07	987.8016	989.5284	986.0038	987.8044	+0.264%	+4.633%
2025-07-06	980.8005	985.7692	980.4458	985.2006	+0.172%	+4.909%
2025-07-04	982.4334	983.5115	979.5156	983.5115	+0.135%	+5.089%
2025-07-03	977.5138	986.6637	977.0845	982.1814	+0.445%	+5.232%
2025-07-02	978.7054	981.0143	976.2195	977.8324	-0.039%	+5.700%
2025-07-01	980.8046	981.4665	977.6260	978.2103	-0.300%	+5.659%
2025-06-30	986.2136	986.2654	979.1751	981.1515	-0.857%	+5.342%
2025-06-29	988.0061	990.5011	988.0061	989.6305	+0.227%	+4.440%
2025-06-27	989.0984	990.6586	986.7333	987.3907	0.000%	+4.677%
2025-06-26	989.6824	990.6586	986.7333	987.3907	+0.120%	+4.677%
2025-06-25	979.5474	987.3667	977.3862	986.2119	+1.278%	+4.802%
2025-06-24	976.3105	978.7431	972.8144	973.7636	+0.260%	+6.141%
2025-06-23	970.8441	975.2590	968.9752	971.2423	+1.723%	+6.417%
2025-06-22	959.1808	959.1808	954.2367	954.7865	-0.762%	+8.251%
2025-06-20	958.4816	963.4915	957.6634	962.1198	+0.344%	+7.426%
2025-06-19	960.5720	961.7957	955.0219	958.8247	-0.134%	+7.795%
2025-06-18	972.9342	973.7788	958.8017	960.1143	-0.859%	+7.650%
2025-06-17	972.3771	972.4096	966.2607	968.4295	-0.677%	+6.726%
2025-06-16	981.3816	981.3835	972.3439	975.0325	+0.042%	+6.003%
2025-06-15	973.7036	975.3226	972.6615	974.6196	+0.112%	+6.048%
2025-06-13	974.5552	976.5322	972.3439	973.5287	-0.143%	+6.167%
2025-06-12	997.0996	997.3579	971.8186	974.9266	-1.166%	+6.015%
2025-06-11	993.6215	994.5445	985.3839	986.4234	-0.937%	+4.779%
2025-06-10	998.0929	998.9345	994.4429	995.7539	-0.825%	+3.797%
2025-06-09	997.8125	1,005.2018	995.7922	1,004.0360	+0.657%	+2.941%
2025-06-08	997.0543	999.2029	996.9563	997.4781	+0.173%	+3.618%
2025-06-06	994.4021	996.3812	993.6747	995.7513	0.000%	+3.798%
2025-06-05	992.5390	996.3812	991.1152	995.7513	+0.450%	+3.798%
2025-06-04	994.3369	998.0894	989.2680	991.2901	-0.318%	+4.265%
2025-06-03	993.7676	995.8798	990.8451	994.4520	+0.204%	+3.933%
2025-06-02	995.0897	995.3235	990.8451	992.4260	+0.118%	+4.145%
2025-06-01	984.7358	991.4586	984.6180	991.2534	-0.010%	+4.269%
2025-05-30	998.0891	998.6085	990.9875	991.3536	0.000%	+4.258%
2025-05-29	994.8725	996.9098	990.9875	991.3536	-0.881%	+4.258%
2025-05-28	997.5236	1,001.5889	994.2953	1,000.1602	-0.060%	+3.340%
2025-05-27	1,000.2455	1,003.8155	999.3761	1,000.7639	-0.454%	+3.278%
2025-05-26	1,008.3194	1,012.8347	1,005.1692	1,005.3245	-0.299%	+2.809%
2025-05-25	1,003.6413	1,008.3441	1,002.0831	1,008.3431	+0.584%	+2.501%
2025-05-23	993.0172	1,003.8922	992.4589	1,002.4871	0.000%	+3.100%
2025-05-22	996.9531	1,003.8922	995.7257	1,002.4871	+1.298%	+3.100%
2025-05-21	991.1203	992.9306	985.2034	989.6381	-1.075%	+4.439%
2025-05-20	1,004.9483	1,006.6554	999.3880	1,000.3918	-0.073%	+3.316%
2025-05-19	1,011.0061	1,012.3054	999.4903	1,001.1226	-0.591%	+3.241%
2025-05-18	1,007.5716	1,008.1009	1,004.7436	1,007.0790	-0.165%	+2.630%
2025-05-16	1,003.3985	1,008.9788	999.8495	1,008.7421	0.000%	+2.461%
2025-05-15	1,000.7973	1,008.9788	1,000.7433	1,008.7421	+0.625%	+2.461%
2025-05-14	994.5530	1,003.9832	993.6513	1,002.4773	+0.168%	+3.101%
2025-05-13	1,002.3302	1,004.0243	998.1346	1,000.7958	+0.293%	+3.274%
2025-05-12	1,004.4525	1,007.4316	996.0799	997.8769	+0.264%	+3.577%
2025-05-11	989.8941	1,002.0061	985.3133	995.2485	+1.018%	+3.850%
2025-05-09	982.7030	987.9722	976.9853	985.2145	0.000%	+4.908%
2025-05-08	979.9583	987.9722	979.7423	985.2145	-0.391%	+4.908%
2025-05-07	998.9971	999.2443	985.3442	989.0856	-1.223%	+4.497%
2025-05-06	1,005.7845	1,008.9838	1,001.1556	1,001.3351	-1.499%	+3.219%
2025-05-05	1,013.9248	1,018.4388	1,013.0330	1,016.5691	+0.302%	+1.672%
2025-05-04	1,006.3756	1,014.2625	1,005.3408	1,013.5055	+0.688%	+1.979%
2025-05-02	1,013.3800	1,018.0177	1,005.4859	1,006.5833	0.000%	+2.681%
2025-05-01	1,016.3711	1,017.1411	1,005.4859	1,006.5833	-0.036%	+2.681%
2025-04-30	1,007.5093	1,010.9071	1,004.2521	1,006.9502	+0.004%	+2.643%
2025-04-29	1,002.5235	1,007.9475	998.5681	1,006.9134	+0.541%	+2.647%
2025-04-28	1,000.3140	1,003.8093	999.7493	1,001.4929	+0.294%	+3.203%
2025-04-27	1,000.7302	1,002.8093	997.5834	998.5607	-0.228%	+3.506%
2025-04-25	1,008.8513	1,009.3707	992.7972	1,000.8468	0.000%	+3.269%
2025-04-24	1,001.9810	1,003.0513	992.7972	1,000.8468	-0.423%	+3.269%
2025-04-23	1,011.6336	1,012.8971	1,000.1636	1,005.0994	-0.417%	+2.832%
2025-04-22	1,004.9735	1,011.5791	1,001.1839	1,009.3053	+0.542%	+2.404%
2025-04-21	995.2896	1,005.7917	994.7387	1,003.8623	+1.475%	+2.959%
2025-04-20	993.4826	995.4256	989.0765	989.2687	-0.119%	+4.478%
2025-04-18	990.7035	991.6388	990.4480	990.4480	-0.032%	+4.353%
2025-04-17	981.4344	992.3741	981.3028	990.7660	+0.947%	+4.320%
2025-04-16	978.3944	985.2404	976.3616	981.4694	+0.294%	+5.308%
2025-04-15	982.7000	983.2077	973.0962	978.5954	-0.433%	+5.617%
2025-04-14	974.9718	989.8129	973.0313	982.8508	+0.807%	+5.160%
2025-04-13	974.7842	975.1458	973.3782	974.9873	+0.720%	+6.008%
2025-04-11	964.8174	969.3713	963.3495	968.0213	0.000%	+6.771%
2025-04-10	964.5531	969.3713	963.3495	968.0213	+1.346%	+6.771%
2025-04-09	956.6574	963.4635	954.9429	955.1652	+0.876%	+8.208%
2025-04-08	933.4243	957.2806	932.8372	946.8738	+2.006%	+9.156%
2025-04-07	925.4055	932.7744	921.7555	928.2494	+0.832%	+11.346%
2025-04-06	928.5924	932.2361	899.8384	920.5939	-3.096%	+12.272%
2025-04-04	953.9417	960.1226	947.5156	950.0076	0.000%	+8.796%
2025-04-03	955.2780	960.1226	947.5156	950.0076	-0.088%	+8.796%
2025-04-02	947.6322	956.3864	944.7695	950.8448	+0.132%	+8.700%
2025-04-01	942.5033	950.7941	942.1111	949.5921	+0.463%	+8.843%
2025-03-31	938.0242	945.6425	938.0171	945.2202	+0.765%	+9.347%
2025-03-30	939.5750	939.6060	937.6645	938.0425	-0.611%	+10.183%
2025-03-28	946.5565	949.8285	941.3262	943.8075	0.000%	+9.510%
2025-03-27	946.7452	949.8285	941.3262	943.8075	+0.526%	+9.510%
2025-03-26	935.2845	940.3944	933.5900	938.8667	+1.105%	+10.087%
2025-03-25	930.0649	933.9202	927.1827	928.6048	-0.808%	+11.303%
2025-03-24	939.3710	940.0526	933.4195	936.1701	-0.350%	+10.404%
2025-03-23	935.7229	939.6048	935.5017	939.4570	+0.266%	+10.017%
2025-03-21	930.8010	938.1892	929.4577	936.9627	0.000%	+10.310%
2025-03-20	930.7126	938.1892	929.4577	936.9627	+0.295%	+10.310%
2025-03-19	935.8555	937.0468	931.2391	934.2032	-0.158%	+10.636%
2025-03-18	936.2859	938.3868	932.6373	935.6861	-0.151%	+10.461%
2025-03-17	928.9260	937.9211	928.6685	937.1011	+1.443%	+10.294%
2025-03-16	922.4924	926.1587	920.1637	923.7703	+0.660%	+11.886%
2025-03-14	913.3530	917.9881	911.7720	917.7170	0.000%	+12.624%
2025-03-13	913.0936	917.9881	911.7720	917.7170	+1.595%	+12.624%
2025-03-12	905.7856	909.4489	901.4781	903.3115	-0.541%	+14.420%
2025-03-11	906.9626	909.4489	901.8760	908.2261	-0.354%	+13.801%
2025-03-10	907.7662	913.8804	906.0280	911.4562	+1.043%	+13.397%
2025-03-09	900.0993	902.3851	898.1677	902.0483	-0.631%	+14.580%
2025-03-07	904.4611	909.5921	902.4705	907.7799	0.000%	+13.857%
2025-03-06	906.7628	907.7799	902.4705	907.7799	+0.152%	+13.857%
2025-03-05	901.9091	908.0515	901.2306	906.3991	+1.264%	+14.030%
2025-03-04	881.7386	898.2484	881.2412	895.0864	+3.536%	+15.471%
2025-03-03	874.9572	875.1228	864.4204	864.5200	-1.108%	+19.554%
2025-03-02	876.8700	878.5188	872.4366	874.2096	+0.441%	+18.229%
2025-02-28	880.4005	881.0487	869.4702	870.3732	-1.132%	+18.750%
2025-02-27	892.6759	899.2183	880.3092	880.3388	-1.363%	+17.406%
2025-02-26	892.2276	896.6382	891.9213	892.4998	+0.034%	+15.806%
2025-02-25	884.2021	893.5811	881.6758	892.1973	+0.929%	+15.845%
2025-02-24	887.1693	892.6078	881.5888	883.9824	-0.377%	+16.922%
2025-02-23	890.2878	890.2878	884.3759	887.3277	-0.147%	+16.481%
2025-02-21	886.0694	889.1881	884.4823	888.6303	+0.274%	+16.310%
2025-02-20	889.9933	892.6467	885.6748	886.2048	-0.459%	+16.628%
2025-02-19	895.9916	896.6658	887.2208	890.2943	-0.636%	+16.093%
2025-02-18	896.4991	897.7960	891.8100	895.9939	-0.075%	+15.354%
2025-02-17	897.2432	900.9332	892.3619	896.6694	-0.034%	+15.267%
2025-02-16	899.7742	899.7742	895.4322	896.9746	-0.716%	+15.228%
2025-02-14	902.6904	905.1896	894.6800	903.4441	+0.064%	+14.403%
2025-02-13	895.8814	904.5483	885.9921	902.8703	+0.807%	+14.476%
2025-02-12	887.7998	897.0854	886.3594	895.6433	+0.923%	+15.399%
2025-02-11	893.1896	893.9202	882.6774	887.4529	-0.632%	+16.464%
2025-02-10	898.2296	901.5671	892.5098	893.0993	-0.597%	+15.728%
2025-02-09	895.0051	900.4251	893.5568	898.4638	+0.189%	+15.037%
2025-02-07	897.9086	900.9975	893.7421	896.7654	-0.101%	+15.255%
2025-02-06	899.9624	909.6439	897.3372	897.6741	-0.311%	+15.138%
2025-02-05	907.8047	909.0967	899.6741	900.4752	-0.811%	+14.780%
2025-02-04	914.8850	920.3941	906.3101	907.8353	-0.818%	+13.850%
2025-02-03	920.8438	924.5629	913.3619	915.3242	-0.620%	+12.918%
2025-02-02	912.0562	926.9822	912.0562	921.0317	+0.209%	+12.218%
2025-01-31	912.1230	921.8125	911.1976	919.1130	+0.767%	+12.453%
2025-01-30	907.0638	913.8099	906.8014	912.1138	+0.733%	+13.316%
2025-01-29	901.9144	905.5824	901.4512	905.4809	+0.560%	+14.146%
2025-01-28	896.5410	900.4514	890.0438	900.4373	+0.474%	+14.785%
2025-01-27	894.7955	898.4115	889.2426	896.1870	+0.150%	+15.329%
2025-01-26	895.7316	898.4696	892.7795	894.8463	-0.045%	+15.502%
2025-01-24	894.5934	898.7582	893.9383	895.2504	+0.098%	+15.450%
2025-01-23	889.5343	895.6064	886.1871	894.3699	+0.755%	+15.564%
2025-01-22	887.1949	888.9933	886.1871	887.6670	-0.191%	+16.436%
2025-01-21	888.3839	889.9847	886.4529	889.3684	-0.455%	+16.214%
2025-01-20	890.2309	897.6490	886.0317	893.4335	+0.327%	+15.685%
2025-01-19	891.7285	893.7627	889.5197	890.5192	+0.534%	+16.063%
2025-01-17	885.0737	887.5839	882.9631	885.7925	+0.002%	+16.683%
2025-01-16	884.0688	887.5839	882.9631	885.7704	+0.824%	+16.686%
2025-01-15	881.2600	887.0911	878.4916	878.5301	-0.255%	+17.647%
2025-01-14	885.6008	889.7326	879.5386	880.7783	-0.571%	+17.347%
2025-01-13	885.0252	891.8059	881.1747	885.8387	+0.138%	+16.677%
2025-01-12	888.3958	888.3958	880.0427	884.6136	-0.744%	+16.838%
2025-01-10	895.5269	898.9668	889.0731	891.2464	0.000%	+15.969%
2025-01-09	897.3380	897.3550	889.0731	891.2464	-1.232%	+15.969%
2025-01-08	906.8551	906.8551	900.5046	902.3622	+1.158%	+14.540%
2025-01-07	887.6487	894.5540	885.5271	892.0305	-0.154%	+15.867%
2025-01-06	893.5342	894.8588	891.5851	893.4023	-0.145%	+15.689%
2025-01-05	910.1778	910.6399	892.0383	894.6970	-1.918%	+15.521%
2025-01-03	912.5209	915.6031	911.4231	912.1920	0.000%	+13.306%
2025-01-02	913.5033	915.6031	911.4231	912.1920	+0.495%	+13.306%
2025-01-01	915.6928	917.8507	905.6726	907.6990	-0.873%	+13.867%
2024-12-31	911.4931	916.5598	910.2989	915.6888	+0.067%	+12.873%
2024-12-30	913.0668	915.6004	912.3754	915.0738	+0.336%	+12.949%
2024-12-29	912.0462	913.3124	909.7716	912.0065	+0.137%	+13.329%
2024-12-27	912.7346	917.7833	908.7654	910.7616	0.000%	+13.484%
2024-12-26	913.2002	917.7833	908.7654	910.7616	+0.345%	+13.484%
2024-12-25	915.9838	918.0954	907.5506	907.6320	-0.913%	+13.875%
2024-12-24	918.7077	919.7402	915.9389	915.9932	-0.285%	+12.836%
2024-12-23	914.3152	918.6372	913.0166	918.6148	+0.533%	+12.514%
2024-12-22	911.4968	915.2797	911.4968	913.7442	+0.460%	+13.113%
2024-12-20	913.5798	916.6311	908.6995	909.5600	-0.469%	+13.634%
2024-12-19	910.2848	917.7939	908.1498	913.8441	+0.101%	+13.101%
2024-12-18	909.3672	913.4601	908.1498	912.9232	-0.584%	+13.215%
2024-12-17	925.7000	926.4674	915.4253	918.2863	-0.388%	+12.554%
2024-12-16	920.9842	925.3004	918.6208	921.8624	-0.921%	+12.117%
2024-12-15	933.1219	934.9008	930.2827	930.4348	-0.448%	+11.084%
2024-12-13	924.4552	938.2018	923.3954	934.6181	0.000%	+10.587%
2024-12-12	928.0820	938.2018	927.4553	934.6181	-0.255%	+10.587%
2024-12-11	946.8637	948.7386	936.8239	937.0063	-0.150%	+10.305%
2024-12-10	941.0942	942.2508	936.7300	938.4154	+0.475%	+10.140%
2024-12-09	936.8269	938.4977	932.4382	933.9780	+1.044%	+10.663%
2024-12-08	939.6929	939.8501	923.6075	924.3274	-1.915%	+11.818%
2024-12-06	946.1113	947.4140	941.6631	942.3715	0.000%	+9.677%
2024-12-05	946.1166	947.4140	941.6631	942.3715	+0.283%	+9.677%
2024-12-04	930.5844	940.3685	929.2858	939.7129	+0.142%	+9.987%
2024-12-03	941.8711	942.2390	935.5427	938.3801	+0.270%	+10.144%
2024-12-02	933.7641	936.3691	933.3747	935.8571	-0.357%	+10.441%
2024-12-01	941.7183	941.7183	937.1136	939.2134	+0.216%	+10.046%
2024-11-29	935.9006	937.8442	932.1393	937.1932	+0.156%	+10.283%
2024-11-28	938.7845	938.9028	927.2600	935.7329	-0.287%	+10.455%
2024-11-27	931.8773	945.5521	931.0774	938.4248	-0.515%	+10.138%
2024-11-26	934.0214	945.5521	933.6252	943.2803	+0.867%	+9.572%
2024-11-25	934.1752	937.6422	933.8219	935.1747	+0.229%	+10.521%
2024-11-24	926.4094	933.2198	923.6624	933.0422	+0.861%	+10.774%
2024-11-22	912.6807	925.3928	909.4774	925.0776	0.000%	+11.728%
2024-11-21	911.5204	925.3928	910.6850	925.0776	+0.986%	+11.728%
2024-11-20	927.3635	928.3139	914.3760	916.0494	-1.220%	+12.829%
2024-11-19	930.0782	931.5650	923.1183	927.3601	-0.258%	+11.453%
2024-11-18	920.3083	929.9036	917.1782	929.7567	+0.973%	+11.165%
2024-11-17	922.3980	924.0289	917.6288	920.8016	+0.300%	+12.246%
2024-11-15	918.7250	921.8224	917.2706	918.0506	-0.074%	+12.583%
2024-11-14	926.8595	927.4085	916.7839	918.7302	-0.867%	+12.499%
2024-11-13	933.5348	937.0106	926.7646	926.7696	-0.712%	+11.524%
2024-11-12	951.4818	951.5073	932.2580	933.4175	-1.945%	+10.729%
2024-11-11	962.2020	964.8012	950.5385	951.9301	-1.029%	+8.576%
2024-11-10	961.0583	961.8705	957.9218	961.8306	-0.735%	+7.458%
2024-11-08	970.3737	975.2705	968.3868	968.9495	0.000%	+6.669%
2024-11-07	974.1106	974.1106	968.3868	968.9495	-0.666%	+6.669%
2024-11-06	975.6570	978.7688	974.4258	975.4493	+0.424%	+5.958%
2024-11-05	969.0392	972.4011	960.9704	971.3306	-0.142%	+6.407%
2024-11-04	967.5303	973.6915	965.3722	972.7106	+1.498%	+6.256%
2024-11-03	967.7385	968.8596	958.1699	958.3521	-0.515%	+7.848%
2024-11-01	964.8644	967.5243	962.1690	963.3168	0.000%	+7.292%
2024-10-31	964.8284	967.5243	962.1690	963.3168	+0.238%	+7.292%
2024-10-30	966.3630	966.8131	960.8720	961.0282	-0.937%	+7.548%
2024-10-29	966.8067	970.6769	966.2365	970.1163	+0.188%	+6.540%
2024-10-28	965.5518	969.5132	964.4312	968.2919	+0.487%	+6.741%
2024-10-27	967.1767	968.1468	963.1574	963.6036	-0.060%	+7.261%
2024-10-25	971.6854	973.8598	963.5291	964.1774	0.000%	+7.197%
2024-10-24	970.4623	973.8598	963.5291	964.1774	+0.732%	+7.197%
2024-10-23	965.3657	965.4345	955.3397	957.1715	-2.366%	+7.981%
2024-10-22	985.7303	987.3794	979.1598	980.3695	+0.039%	+5.426%
2024-10-21	985.5404	986.2003	978.5674	979.9858	-0.934%	+5.467%
2024-10-20	993.5974	993.5974	988.4888	989.2205	-0.257%	+4.483%
2024-10-18	990.5328	991.7832	990.4126	991.7707	0.000%	+4.214%
2024-10-17	978.1728	993.0650	978.0443	991.7707	+0.875%	+4.214%
2024-10-16	997.7678	998.2296	981.6384	983.1686	-1.524%	+5.126%
2024-10-15	1,000.4895	1,002.6383	993.4160	998.3793	-0.481%	+3.524%
2024-10-14	1,009.3249	1,009.4596	999.8219	1,003.2003	-0.729%	+3.027%
2024-10-13	1,011.8828	1,016.0492	1,009.6848	1,010.5625	-0.892%	+2.276%
2024-10-11	1,023.4429	1,023.7459	1,018.9435	1,019.6555	0.000%	+1.364%
2024-10-10	1,022.4094	1,023.4600	1,018.9435	1,019.6555	-0.360%	+1.364%
2024-10-09	1,028.9192	1,030.9025	1,021.2791	1,023.3428	+0.857%	+0.999%
2024-10-08	1,015.1687	1,031.7594	1,013.5787	1,014.6492	-1.647%	+1.864%
2024-10-07	1,047.4907	1,050.2593	1,029.5195	1,031.6441	-4.311%	+0.186%
2024-10-06	1,075.3851	1,079.3853	1,075.3851	1,078.1246	+0.841%	-4.133%
2024-10-05	1,069.1307	1,069.5988	1,069.1307	1,069.1307	0.000%	-3.326%
2024-10-04	1,077.4261	1,081.8265	1,066.9112	1,069.1307	-0.044%	-3.326%
2024-10-03	1,079.3190	1,081.8265	1,066.9112	1,069.5988	-0.633%	-3.369%
2024-10-02	1,074.9462	1,087.2642	1,074.1278	1,076.4140	-2.076%	-3.981%
2024-10-01	1,095.6651	1,100.6924	1,089.8396	1,099.2286	+1.981%	-5.973%
2024-09-30	1,072.2336	1,078.3026	1,069.7280	1,077.8753	-0.580%	-4.111%
2024-09-29	1,080.9476	1,084.6435	1,078.5814	1,084.1633	+2.217%	-4.667%
2024-09-27	1,061.3004	1,068.0394	1,058.7949	1,060.6461	0.000%	-2.553%
2024-09-26	1,065.5000	1,068.0394	1,058.7949	1,060.6461	+3.124%	-2.553%
2024-09-25	1,028.4160	1,028.7461	1,028.2726	1,028.5175	+1.340%	+0.491%
2024-09-24	1,016.5945	1,017.4849	1,011.2284	1,014.9218	-0.330%	+1.837%
2024-09-23	1,017.2954	1,020.5250	1,014.9884	1,018.2807	+0.781%	+1.501%
2024-09-22	1,010.6921	1,012.0833	1,008.9070	1,010.3938	+0.284%	+2.293%
2024-09-20	1,005.3800	1,012.3688	1,003.4523	1,007.5332	0.000%	+2.584%
2024-09-19	1,007.0699	1,012.3688	1,003.4523	1,007.5332	+1.084%	+2.584%
2024-09-18	999.6293	1,002.5232	995.5648	996.7328	+1.097%	+3.695%
2024-09-17	988.2558	988.3477	981.6203	985.9131	+0.183%	+4.833%
2024-09-16	983.3470	985.3941	981.6203	984.1108	+0.888%	+5.025%
2024-09-15	978.9359	980.0802	970.6707	975.4457	-0.861%	+5.958%
2024-09-13	983.7191	985.8251	981.1126	983.9180	0.000%	+5.046%
2024-09-12	982.7024	985.8251	981.1126	983.9180	-0.202%	+5.046%
2024-09-11	983.9717	987.7751	977.9460	985.9119	+0.409%	+4.834%
2024-09-10	986.8364	988.7657	981.0912	981.9000	-0.277%	+5.262%
2024-09-09	984.6459	988.9290	983.6389	984.6311	+1.178%	+4.970%
2024-09-08	971.8421	975.2468	971.3959	973.1667	-0.384%	+6.207%
2024-09-06	976.7759	977.0035	976.1440	976.9176	0.000%	+5.799%
2024-09-05	980.3182	981.9648	975.9091	976.9176	-0.439%	+5.799%
2024-09-04	978.3305	982.8765	976.1238	981.2229	+0.085%	+5.335%
2024-09-03	974.7411	980.8733	972.5896	980.3862	-0.152%	+5.424%
2024-09-02	980.0789	982.7360	976.9650	981.8750	+0.206%	+5.265%
2024-09-01	975.0196	980.5513	975.0196	979.8604	+0.023%	+5.481%
2024-08-30	983.3699	986.1217	977.9463	979.6314	0.000%	+5.506%
2024-08-29	980.8593	984.1699	977.9463	979.6314	+0.328%	+5.506%
2024-08-28	975.4498	982.7347	974.1166	976.4329	+0.871%	+5.851%
2024-08-27	967.8709	972.0309	966.2355	968.0006	-0.932%	+6.773%
2024-08-26	979.9765	980.6281	975.7760	977.1076	-0.125%	+5.778%
2024-08-25	979.4321	980.2965	977.6806	978.3311	+0.267%	+5.646%
2024-08-23	972.3642	978.0644	971.0419	975.7303	+0.128%	+5.927%
2024-08-22	977.6493	980.6795	973.5946	974.4806	-0.347%	+6.063%
2024-08-21	974.9782	979.3061	974.8348	977.8782	+0.544%	+5.695%
2024-08-20	975.3190	977.5039	972.3234	972.5835	-0.874%	+6.270%
2024-08-19	979.8870	982.7127	976.6780	981.1572	+0.065%	+5.342%
2024-08-18	978.9894	982.0240	978.6206	980.5243	+0.456%	+5.410%
2024-08-16	972.1765	979.9821	972.0668	976.0767	+1.301%	+5.890%
2024-08-15	962.7923	965.2551	961.6502	963.5401	-0.250%	+7.268%
2024-08-14	965.0458	966.0552	962.7026	965.9581	+0.039%	+6.999%
2024-08-13	963.6165	967.0588	960.7168	965.5860	+0.047%	+7.040%
2024-08-12	967.9426	969.3649	964.3177	965.1371	-0.308%	+7.090%
2024-08-11	969.9022	969.9652	966.9123	968.1222	-0.451%	+6.760%
2024-08-09	969.1885	972.5126	968.5963	972.5126	+0.744%	+6.278%
2024-08-08	964.5048	966.6909	962.6405	965.3329	-0.448%	+7.068%
2024-08-07	970.3094	971.9280	969.4703	969.6750	+1.205%	+6.589%
2024-08-06	963.9072	964.0133	956.9922	958.1324	+0.258%	+7.873%
2024-08-05	951.7030	956.9389	949.7627	955.6656	+0.135%	+8.151%
2024-08-04	957.3974	957.8484	949.2484	954.3816	+0.247%	+8.297%
2024-08-02	952.3497	953.7302	949.9030	952.0264	-0.904%	+8.565%
2024-08-01	957.4784	960.9284	950.9227	960.7097	+0.049%	+7.584%
2024-07-31	959.3176	963.1099	959.0421	960.2380	+1.114%	+7.637%
2024-07-30	953.9466	954.3879	948.6925	949.6625	-0.916%	+8.835%
2024-07-29	958.3910	959.9657	956.1650	958.4459	-0.259%	+7.838%
2024-07-28	962.6001	965.2999	960.3266	960.9301	-0.100%	+7.559%
2024-07-26	956.2709	962.1230	955.9657	961.8888	+0.868%	+7.452%
2024-07-25	951.7656	954.9586	951.1761	953.6101	-0.496%	+8.385%
2024-07-24	960.1591	961.3188	957.4305	958.3646	-1.836%	+7.847%
2024-07-23	977.2248	979.6028	971.7571	976.2939	+0.961%	+5.866%
2024-07-22	963.9465	967.3402	962.9108	966.9993	+0.011%	+6.884%
2024-07-21	966.8039	970.4167	964.9321	966.8882	+0.392%	+6.896%
2024-07-19	963.2323	964.2388	960.2463	963.1165	-0.690%	+7.315%
2024-07-18	970.6790	974.3112	968.6161	969.8104	+0.456%	+6.574%
2024-07-17	966.4174	967.0352	964.1892	965.4124	+0.433%	+7.060%
2024-07-16	960.5731	963.2812	960.0350	961.2466	+0.525%	+7.524%

.dark-mode .HhrqM9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HhrqM9{ color: #333333; background-color: white; border: 2px solid #333333; }NQBRIC45LMTNasdaq BRIC Consumer Staples Large Mid Cap TR Indexindex

NQBRIC45LMT
Nasdaq BRIC Consumer Staples Large Mid Cap TR Index
index