Dark

NQBRIC45N
Nasdaq BRIC Consumer Staples NTR Index
index

Delayed

Sep 19, 2025 11:18:00 AM EDT

1037.87USD-0.373%(-3.88)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-18	1,045.4032	1,046.5652	1,038.9292	1,041.7468	-0.366%	0.000%
2025-09-17	1,044.8934	1,049.6628	1,042.3673	1,045.5694	+0.087%	-0.366%
2025-09-16	1,040.8230	1,046.7456	1,039.0013	1,044.6609	+0.373%	-0.279%
2025-09-15	1,041.3838	1,044.8928	1,039.4282	1,040.7763	-0.056%	+0.093%
2025-09-14	1,040.5840	1,042.1022	1,039.9668	1,041.3638	+0.230%	+0.037%
2025-09-12	1,038.3310	1,039.6291	1,035.6987	1,038.9759	+0.053%	+0.267%
2025-09-11	1,038.0750	1,043.1367	1,037.2291	1,038.4285	-0.022%	+0.320%
2025-09-10	1,036.6029	1,041.0686	1,033.5494	1,038.6593	+0.222%	+0.297%
2025-09-09	1,026.6873	1,037.2941	1,025.5826	1,036.3615	+0.986%	+0.520%
2025-09-08	1,026.0727	1,030.0497	1,021.1827	1,026.2382	+0.006%	+1.511%
2025-09-07	1,026.4675	1,028.7774	1,024.8275	1,026.1758	-0.066%	+1.517%
2025-09-05	1,024.8915	1,029.2491	1,021.6544	1,026.8542	+0.136%	+1.450%
2025-09-04	1,037.2048	1,037.4220	1,025.4110	1,025.4627	-1.149%	+1.588%
2025-09-03	1,026.2217	1,042.7591	1,024.9820	1,037.3786	+1.075%	+0.421%
2025-09-02	1,024.0980	1,030.2919	1,022.9368	1,026.3474	+0.176%	+1.500%
2025-09-01	1,022.3200	1,026.6328	1,020.5073	1,024.5411	+0.181%	+1.679%
2025-08-31	1,024.0559	1,024.6036	1,021.6951	1,022.6883	+0.135%	+1.864%
2025-08-29	1,028.7352	1,028.9388	1,019.4676	1,021.3102	-0.757%	+2.001%
2025-08-28	1,021.8699	1,029.4704	1,017.7461	1,029.1004	+0.707%	+1.229%
2025-08-27	1,030.2805	1,031.3706	1,021.7980	1,021.8768	-0.799%	+1.944%
2025-08-26	1,026.4221	1,032.2371	1,025.3149	1,030.1111	+0.356%	+1.130%
2025-08-25	1,025.8804	1,028.0450	1,024.3776	1,026.4520	+0.031%	+1.490%
2025-08-24	1,026.5265	1,028.9408	1,025.5389	1,026.1330	+0.196%	+1.522%
2025-08-22	1,024.4691	1,026.5723	1,020.4887	1,024.1277	-0.075%	+1.720%
2025-08-21	1,034.0513	1,035.5297	1,024.7391	1,024.8976	-0.909%	+1.644%
2025-08-20	1,019.2932	1,038.1024	1,019.0073	1,034.2957	+1.407%	+0.720%
2025-08-19	1,016.8087	1,026.5630	1,015.8423	1,019.9468	+0.312%	+2.137%
2025-08-18	1,013.0477	1,020.3661	1,012.9072	1,016.7767	+0.332%	+2.456%
2025-08-17	1,005.7718	1,016.8108	1,005.0064	1,013.4074	+0.967%	+2.796%
2025-08-15	1,001.9899	1,004.2379	1,000.5104	1,003.7055	+0.185%	+3.790%
2025-08-14	1,005.2094	1,005.3742	998.0226	1,001.8484	-0.318%	+3.982%
2025-08-13	1,003.4415	1,007.4571	1,001.0178	1,005.0459	+0.155%	+3.652%
2025-08-12	1,004.2882	1,005.7395	997.7685	1,003.4937	-0.071%	+3.812%
2025-08-11	996.2108	1,004.3292	993.9098	1,004.2040	+0.755%	+3.739%
2025-08-10	997.5071	997.5071	995.6953	996.6806	-0.059%	+4.522%
2025-08-08	1,002.6152	1,002.9210	996.6861	997.2713	-0.565%	+4.460%
2025-08-07	1,000.2725	1,042.6707	995.1078	1,002.9376	+0.228%	+3.870%
2025-08-06	995.2376	1,001.5723	991.0417	1,000.6524	+0.539%	+4.107%
2025-08-05	997.4050	997.5969	994.1583	995.2914	-0.229%	+4.668%
2025-08-04	998.7316	1,000.3567	994.4306	997.5710	-0.136%	+4.428%
2025-08-03	998.5548	1,000.5699	997.8760	998.9276	+0.447%	+4.287%
2025-08-01	1,000.1671	1,002.5192	992.9893	994.4817	-0.630%	+4.753%
2025-07-31	994.0108	1,004.2882	991.1824	1,000.7817	+0.688%	+4.093%
2025-07-30	1,001.4520	1,002.7855	990.0059	993.9446	-0.825%	+4.809%
2025-07-29	996.1991	1,002.9847	992.4003	1,002.2096	+0.684%	+3.945%
2025-07-28	1,000.1476	1,002.8853	993.7049	995.4041	-0.488%	+4.656%
2025-07-27	998.3872	1,000.5969	997.3109	1,000.2895	+0.060%	+4.145%
2025-07-25	1,004.9345	1,005.2262	998.6783	999.6938	-0.459%	+4.207%
2025-07-24	1,014.9726	1,015.6884	1,002.9981	1,004.3007	-1.056%	+3.729%
2025-07-23	1,015.6812	1,017.5058	1,011.0932	1,015.0151	-0.046%	+2.634%
2025-07-22	1,018.7954	1,020.3900	1,014.9953	1,015.4779	-0.338%	+2.587%
2025-07-21	1,016.7518	1,020.0626	1,016.0501	1,018.9186	+0.256%	+2.240%
2025-07-20	1,019.8901	1,019.9827	1,016.1143	1,016.3164	-0.231%	+2.502%
2025-07-18	1,020.8052	1,021.5340	1,016.5792	1,018.6697	0.000%	+2.265%
2025-07-17	1,017.1806	1,021.5340	1,016.5792	1,018.6697	+0.004%	+2.265%
2025-07-16	1,019.1056	1,022.3077	1,017.5730	1,018.6319	+0.429%	+2.269%
2025-07-15	1,010.0202	1,015.5087	1,009.4206	1,014.2791	+0.373%	+2.708%
2025-07-14	1,005.5070	1,011.9346	1,005.2266	1,010.5113	+1.073%	+3.091%
2025-07-13	1,001.3057	1,002.7728	999.1969	999.7807	-0.207%	+4.198%
2025-07-11	1,007.4568	1,009.0262	1,000.8049	1,001.8508	0.000%	+3.982%
2025-07-10	1,009.9183	1,010.0734	1,000.8049	1,001.8508	-0.065%	+3.982%
2025-07-09	1,003.0007	1,003.7269	998.8014	1,002.5051	-0.066%	+3.914%
2025-07-08	1,003.3457	1,006.1220	1,002.0367	1,003.1716	+0.279%	+3.845%
2025-07-07	999.5329	1,001.4650	997.8603	1,000.3762	+0.288%	+4.136%
2025-07-06	993.2155	998.0589	992.8909	997.4991	+0.147%	+4.436%
2025-07-04	995.2815	996.0764	992.0657	996.0381	+0.105%	+4.589%
2025-07-03	989.7150	998.6355	989.2342	994.9969	+0.503%	+4.698%
2025-07-02	991.3141	992.8968	989.0966	990.0148	-0.083%	+5.225%
2025-07-01	999.5043	999.8084	990.3303	990.8371	-0.276%	+5.138%
2025-06-30	998.4792	998.5283	991.6018	993.5831	-0.737%	+4.847%
2025-06-29	999.4031	1,001.8080	999.4031	1,000.9566	+0.214%	+4.075%
2025-06-27	999.7413	1,001.3631	998.0753	998.8153	0.000%	+4.298%
2025-06-26	1,000.3617	1,001.3631	998.0753	998.8153	+0.207%	+4.298%
2025-06-25	990.3129	997.9525	988.2325	996.7537	+1.202%	+4.514%
2025-06-24	987.1671	989.4983	983.9150	984.9120	+0.299%	+5.771%
2025-06-23	980.9451	985.6564	979.5356	981.9799	+1.716%	+6.086%
2025-06-22	969.6504	969.6504	964.8642	965.4095	-0.749%	+7.907%
2025-06-20	970.0151	974.3460	969.2201	972.6994	+0.241%	+7.099%
2025-06-19	972.3216	973.1310	966.4818	970.3584	-0.158%	+7.357%
2025-06-18	984.0033	984.8367	970.5516	971.8945	-0.789%	+7.187%
2025-06-17	983.5218	983.6025	977.4922	979.6279	-0.649%	+6.341%
2025-06-16	993.0483	993.0494	983.3285	986.0231	+0.067%	+5.651%
2025-06-15	984.8789	986.1165	983.8445	985.3642	+0.047%	+5.722%
2025-06-13	985.9612	988.1450	983.6522	984.9013	-0.141%	+5.772%
2025-06-12	1,008.7672	1,009.0385	983.2212	986.2885	-1.184%	+5.623%
2025-06-11	1,005.6739	1,006.4711	997.0912	998.1035	-0.931%	+4.373%
2025-06-10	1,009.3845	1,010.2637	1,005.6501	1,007.4870	-0.680%	+3.401%
2025-06-09	1,009.2504	1,015.6348	1,007.5134	1,014.3846	+0.541%	+2.697%
2025-06-08	1,008.5973	1,010.7708	1,008.4945	1,008.9293	+0.190%	+3.253%
2025-06-06	1,006.2586	1,007.6961	1,005.5206	1,007.0160	0.000%	+3.449%
2025-06-05	1,004.7608	1,007.6961	1,003.3895	1,007.0160	+0.401%	+3.449%
2025-06-04	1,006.4642	1,009.8259	1,001.0149	1,002.9936	-0.358%	+3.864%
2025-06-03	1,004.9653	1,007.8480	1,002.3622	1,006.6014	+0.186%	+3.491%
2025-06-02	1,006.3358	1,006.6169	1,002.3622	1,004.7337	+0.264%	+3.684%
2025-06-01	996.1478	1,002.3041	996.0196	1,002.0860	-0.049%	+3.958%
2025-05-30	1,009.4881	1,010.0524	1,002.1072	1,002.5795	0.000%	+3.907%
2025-05-29	1,006.5191	1,008.4493	1,002.1072	1,002.5795	-0.902%	+3.907%
2025-05-28	1,009.3270	1,013.0825	1,006.3310	1,011.7046	-0.088%	+2.969%
2025-05-27	1,011.9659	1,015.6515	1,011.1883	1,012.5951	-0.294%	+2.879%
2025-05-26	1,018.2389	1,022.7056	1,015.4229	1,015.5765	-0.264%	+2.577%
2025-05-25	1,013.4963	1,018.2683	1,011.9840	1,018.2606	+0.600%	+2.307%
2025-05-23	1,002.5834	1,013.5886	1,002.1483	1,012.1890	0.000%	+2.920%
2025-05-22	1,006.2474	1,013.5886	1,005.0886	1,012.1890	+1.243%	+2.920%
2025-05-21	1,000.7195	1,002.6895	994.8624	999.7589	-0.976%	+4.200%
2025-05-20	1,014.0188	1,015.6635	1,008.5931	1,009.6077	-0.084%	+3.183%
2025-05-19	1,020.5608	1,021.8000	1,009.2200	1,010.4536	-0.610%	+3.097%
2025-05-18	1,016.8473	1,017.6100	1,014.4554	1,016.6587	-0.123%	+2.468%
2025-05-16	1,012.3592	1,018.1531	1,008.8139	1,017.9081	0.000%	+2.342%
2025-05-15	1,009.6673	1,018.1531	1,009.6040	1,017.9081	+0.661%	+2.342%
2025-05-14	1,003.4980	1,012.2654	1,002.7066	1,011.2193	+0.205%	+3.019%
2025-05-13	1,010.8430	1,012.4793	1,006.8743	1,009.1482	+0.290%	+3.230%
2025-05-12	1,012.2659	1,014.9843	1,004.0081	1,006.2298	+0.280%	+3.530%
2025-05-11	997.5707	1,009.9500	993.0461	1,003.4204	+1.053%	+3.820%
2025-05-09	989.7721	995.4674	984.4795	992.9640	0.000%	+4.913%
2025-05-08	987.3869	995.4674	987.1728	992.9640	-0.351%	+4.913%
2025-05-07	1,006.5749	1,006.8306	992.1734	996.4574	-1.175%	+4.545%
2025-05-06	1,011.6168	1,015.2317	1,007.9693	1,008.3038	-1.439%	+3.317%
2025-05-05	1,020.4256	1,024.9035	1,019.1643	1,023.0201	+0.294%	+1.831%
2025-05-04	1,013.3905	1,020.7864	1,012.3546	1,020.0227	+0.627%	+2.130%
2025-05-02	1,019.8463	1,024.4667	1,012.4347	1,013.6708	0.000%	+2.770%
2025-05-01	1,023.0203	1,023.7607	1,012.4347	1,013.6708	-0.005%	+2.770%
2025-04-30	1,015.1862	1,018.1764	1,011.3002	1,013.7168	-0.081%	+2.765%
2025-04-29	1,011.3779	1,015.6517	1,007.4129	1,014.5366	+0.488%	+2.682%
2025-04-28	1,009.0616	1,012.5513	1,008.2391	1,009.6070	+0.241%	+3.183%
2025-04-27	1,009.0991	1,011.0060	1,006.0205	1,007.1794	-0.194%	+3.432%
2025-04-25	1,017.8043	1,018.2987	1,001.5971	1,009.1415	0.000%	+3.231%
2025-04-24	1,010.6879	1,011.7363	1,001.5971	1,009.1415	-0.537%	+3.231%
2025-04-23	1,019.6669	1,020.8728	1,009.1628	1,014.5946	-0.268%	+2.676%
2025-04-22	1,012.5162	1,019.5904	1,009.1109	1,017.3206	+0.558%	+2.401%
2025-04-21	1,002.8225	1,013.7596	1,002.3227	1,011.6771	+1.578%	+2.972%
2025-04-20	1,000.0106	1,002.0304	995.7839	995.9584	-0.092%	+4.597%
2025-04-18	997.2588	998.2056	996.8740	996.8740	-0.045%	+4.501%
2025-04-17	987.8752	998.9875	987.8415	997.3213	+0.952%	+4.454%
2025-04-16	984.8216	991.9355	982.6472	987.9194	+0.293%	+5.449%
2025-04-15	988.6740	989.1711	979.7644	985.0311	-0.386%	+5.758%
2025-04-14	980.5153	995.2757	978.6267	988.8442	+0.848%	+5.350%
2025-04-13	980.2590	980.6761	978.9441	980.5294	+0.702%	+6.243%
2025-04-11	969.5676	975.1557	968.4556	973.6923	0.000%	+6.989%
2025-04-10	969.5028	975.1557	968.4556	973.6923	+1.442%	+6.989%
2025-04-09	961.8427	968.3173	959.6191	959.8487	+0.870%	+8.532%
2025-04-08	937.3784	962.5443	936.7582	951.5680	+1.953%	+9.477%
2025-04-07	931.6217	938.3597	927.7528	933.3377	+0.792%	+11.615%
2025-04-06	934.9967	938.5993	904.8869	926.0065	-3.115%	+12.499%
2025-04-04	961.7950	967.3595	953.2645	955.7822	0.000%	+8.994%
2025-04-03	962.5012	967.3595	953.2645	955.7822	-0.326%	+8.994%
2025-04-02	955.4719	964.8755	952.7995	958.9042	+0.154%	+8.639%
2025-04-01	950.4877	958.6389	950.1707	957.4292	+0.540%	+8.807%
2025-03-31	945.6218	952.8778	945.5663	952.2876	+0.708%	+9.394%
2025-03-30	947.0778	947.1051	945.2329	945.5931	-0.597%	+10.169%
2025-03-28	953.1204	957.4922	948.6106	951.2722	0.000%	+9.511%
2025-03-27	954.4776	957.4922	948.6106	951.2722	+0.428%	+9.511%
2025-03-26	943.3876	949.0931	941.9046	947.2226	+1.093%	+9.979%
2025-03-25	938.5828	941.8002	935.4408	936.9845	-0.779%	+11.181%
2025-03-24	947.0891	947.7365	941.2104	944.3411	-0.405%	+10.315%
2025-03-23	944.5546	948.3248	944.3017	948.1827	+0.244%	+9.868%
2025-03-21	939.9544	946.9976	938.5779	945.8727	0.000%	+10.136%
2025-03-20	939.9160	946.9976	938.5779	945.8727	+0.238%	+10.136%
2025-03-19	945.2199	946.4005	940.6161	943.6259	-0.186%	+10.398%
2025-03-18	945.5204	947.5511	942.1309	945.3803	-0.086%	+10.193%
2025-03-17	937.6454	947.2726	937.3895	946.1978	+1.472%	+10.098%
2025-03-16	931.2818	934.7409	929.0787	932.4761	+0.662%	+11.718%
2025-03-14	921.1556	926.6169	919.5871	926.3431	0.000%	+12.458%
2025-03-13	920.9083	926.6169	919.5871	926.3431	+1.716%	+12.458%
2025-03-12	913.1593	916.7097	909.0509	910.7196	-0.532%	+14.387%
2025-03-11	914.3024	916.7097	909.3209	915.5883	-0.306%	+13.779%
2025-03-10	914.6234	920.8749	912.9395	918.3979	+1.020%	+13.431%
2025-03-09	907.3242	909.4546	905.4715	909.1289	-0.661%	+14.587%
2025-03-07	911.2292	916.2292	909.3226	915.1784	0.000%	+13.830%
2025-03-06	913.4813	915.1784	909.3226	915.1784	+0.197%	+13.830%
2025-03-05	909.0219	915.3292	908.4227	913.3831	+1.230%	+14.054%
2025-03-04	889.0600	905.7560	888.5940	902.2849	+3.515%	+15.457%
2025-03-03	882.4213	882.5847	871.5557	871.6485	-1.143%	+19.515%
2025-03-02	884.2918	885.8936	880.0100	881.7286	+0.473%	+18.148%
2025-02-28	888.4884	889.1082	876.5186	877.5805	-1.221%	+18.707%
2025-02-27	900.2104	906.8955	888.4124	888.4275	-1.291%	+17.257%
2025-02-26	900.2133	904.5949	899.5114	900.0477	-0.015%	+15.744%
2025-02-25	892.2037	901.4945	889.1975	900.1813	+0.918%	+15.726%
2025-02-24	895.8965	901.2878	889.7987	891.9957	-0.452%	+16.788%
2025-02-23	898.9683	898.9683	893.2586	896.0463	-0.142%	+16.260%
2025-02-21	894.6085	897.9582	893.0561	897.3175	+0.287%	+16.096%
2025-02-20	898.5830	901.0836	894.2427	894.7465	-0.459%	+16.429%
2025-02-19	905.0941	905.8028	895.9691	898.8693	-0.687%	+15.895%
2025-02-18	905.9305	907.1136	900.9770	905.0838	-0.111%	+15.099%
2025-02-17	905.8766	910.2204	901.0751	906.0916	+0.053%	+14.971%
2025-02-16	908.3404	908.3404	904.1953	905.6126	-0.685%	+15.032%
2025-02-14	910.0001	913.6649	902.2037	911.8553	+0.185%	+14.245%
2025-02-13	903.7092	911.9769	893.6321	910.1731	+0.741%	+14.456%
2025-02-12	895.8547	904.7594	894.5222	903.4748	+0.888%	+15.304%
2025-02-11	901.2319	901.9984	891.1428	895.5230	-0.625%	+16.328%
2025-02-10	906.0229	909.2552	900.5836	901.1510	-0.562%	+15.602%
2025-02-09	903.0142	908.1095	901.6939	906.2410	+0.137%	+14.953%
2025-02-07	906.4809	909.3604	901.7952	904.9981	-0.139%	+15.110%
2025-02-06	907.8175	917.6324	905.9382	906.2549	-0.226%	+14.951%
2025-02-05	915.4745	916.7023	907.2675	908.3064	-0.787%	+14.691%
2025-02-04	922.2508	927.5247	914.0425	915.5109	-0.777%	+13.789%
2025-02-03	927.7324	931.5063	920.7193	922.6766	-0.565%	+12.905%
2025-02-02	919.6294	933.5797	919.6294	927.9218	+0.150%	+12.267%
2025-01-31	920.1702	929.9131	919.2995	926.5345	+0.692%	+12.435%
2025-01-30	915.3529	921.7601	915.1275	920.1628	+0.757%	+13.213%
2025-01-29	908.6434	913.3402	906.4728	913.2450	+0.523%	+14.071%
2025-01-28	904.4992	908.5035	898.6774	908.4938	+0.479%	+14.667%
2025-01-27	901.6078	906.3359	896.1767	904.1636	+0.278%	+15.217%
2025-01-26	902.7433	905.1295	899.8584	901.6533	-0.091%	+15.537%
2025-01-24	902.0182	906.0760	901.4184	902.4763	+0.073%	+15.432%
2025-01-23	900.3926	903.0419	899.9595	901.8165	+0.722%	+15.516%
2025-01-22	895.0877	897.3329	894.0517	895.3493	-0.196%	+16.351%
2025-01-21	895.2714	897.4083	893.5420	897.1102	-0.347%	+16.123%
2025-01-20	896.4894	904.2681	892.3408	900.2316	+0.386%	+15.720%
2025-01-19	897.7398	899.8510	895.8549	896.7718	+0.546%	+16.166%
2025-01-17	890.7015	893.1235	888.5766	891.9041	+0.016%	+16.800%
2025-01-16	889.7389	893.1235	888.5766	891.7618	+0.720%	+16.819%
2025-01-15	887.0467	893.5764	885.3529	885.3897	-0.135%	+17.660%
2025-01-14	890.6547	894.6986	885.4039	886.5905	-0.481%	+17.500%
2025-01-13	889.5162	896.4638	885.4790	890.8757	+0.197%	+16.935%
2025-01-12	892.8345	892.8345	884.8664	889.1262	-0.747%	+17.165%
2025-01-10	900.7027	903.9395	893.5795	895.8143	0.000%	+16.290%
2025-01-09	902.4252	902.4419	893.5795	895.8143	-1.278%	+16.290%
2025-01-08	911.3909	911.3909	905.2354	907.4100	+1.144%	+14.804%
2025-01-07	893.3834	899.7334	891.3675	897.1492	-0.235%	+16.117%
2025-01-06	898.5947	900.0128	896.8261	899.2640	-0.007%	+15.844%
2025-01-05	914.1609	914.5434	896.8649	899.3296	-1.860%	+15.836%
2025-01-03	917.0544	919.7117	915.6165	916.3769	0.000%	+13.681%
2025-01-02	917.8858	919.7117	915.6165	916.3769	+0.426%	+13.681%
2025-01-01	920.9166	922.9525	910.6261	912.4892	-0.913%	+14.165%
2024-12-31	916.7011	921.6127	915.5452	920.8955	+0.077%	+13.123%
2024-12-30	918.1670	920.6286	917.5054	920.1903	+0.344%	+13.210%
2024-12-29	917.0640	918.2791	914.8430	917.0331	+0.119%	+13.600%
2024-12-27	918.3588	923.0373	914.4372	915.9456	0.000%	+13.735%
2024-12-26	918.7512	923.0373	914.4372	915.9456	+0.489%	+13.735%
2024-12-25	921.2278	923.4664	911.4063	911.4875	-1.058%	+14.291%
2024-12-24	924.0714	925.0776	921.1756	921.2376	-0.297%	+13.081%
2024-12-23	920.6842	924.0059	918.9564	923.9840	+0.419%	+12.745%
2024-12-22	918.1489	921.7184	918.1489	920.1311	+0.395%	+13.217%
2024-12-20	919.7905	922.7774	914.8239	916.5110	-0.383%	+13.664%
2024-12-19	915.8143	923.8561	913.7677	920.0331	+0.074%	+13.229%
2024-12-18	914.9787	919.9661	913.7677	919.3534	-0.539%	+13.313%
2024-12-17	932.5357	933.2697	921.0221	924.3337	-0.467%	+12.702%
2024-12-16	928.3435	932.3278	925.9573	928.6661	-1.045%	+12.177%
2024-12-15	940.9380	942.6562	938.3352	938.4777	-0.422%	+11.004%
2024-12-13	934.2966	947.1895	933.2596	942.4591	0.000%	+10.535%
2024-12-12	937.8587	947.1895	937.3134	942.4591	-0.377%	+10.535%
2024-12-11	956.9767	958.7769	945.7814	946.0230	-0.205%	+10.119%
2024-12-10	949.6347	951.6015	945.6705	947.9627	+0.591%	+9.893%
2024-12-09	944.8645	946.3481	940.3477	942.3913	+1.098%	+10.543%
2024-12-08	946.6278	946.7830	931.4706	932.1591	-1.789%	+11.756%
2024-12-06	953.8089	955.0247	948.5865	949.1374	0.000%	+9.757%
2024-12-05	953.8248	955.0247	948.5865	949.1374	+0.161%	+9.757%
2024-12-04	938.3546	948.5706	937.1280	947.6087	+0.142%	+9.934%
2024-12-03	949.2121	949.5798	943.2223	946.2664	+0.321%	+10.090%
2024-12-02	940.7951	943.7201	940.0147	943.2365	-0.332%	+10.444%
2024-12-01	948.7881	948.7881	944.4005	946.3758	+0.206%	+10.077%
2024-11-29	942.7428	944.6242	938.8134	944.4345	+0.196%	+10.304%
2024-11-28	946.4577	946.5609	933.9518	942.5829	-0.374%	+10.520%
2024-11-27	940.7960	954.3383	940.0455	946.1207	-0.535%	+10.107%
2024-11-26	942.8816	954.3383	942.5114	951.2109	+0.785%	+9.518%
2024-11-25	942.4305	945.6508	941.9445	943.8048	+0.351%	+10.377%
2024-11-24	934.3152	940.6765	931.6336	940.5074	+0.786%	+10.764%
2024-11-22	920.9788	933.5287	917.8339	933.1697	0.000%	+11.635%
2024-11-21	919.9168	933.5287	919.0437	933.1697	+0.914%	+11.635%
2024-11-20	935.7039	936.5505	923.1524	924.7203	-1.173%	+12.655%
2024-11-19	938.9070	940.1401	931.8296	935.7003	-0.310%	+11.333%
2024-11-18	929.8130	938.7440	926.5690	938.6062	+0.895%	+10.989%
2024-11-17	931.8865	933.4264	927.2623	930.2780	+0.309%	+11.982%
2024-11-15	928.0485	931.1800	926.5044	927.4130	-0.069%	+12.328%
2024-11-14	935.3219	935.8524	925.3652	928.0543	-0.768%	+12.251%
2024-11-13	942.3880	945.7322	935.2315	935.2360	-0.748%	+11.389%
2024-11-12	959.8896	959.9190	941.1284	942.2804	-1.879%	+10.556%
2024-11-11	969.8820	972.4460	959.0022	960.3240	-0.950%	+8.479%
2024-11-10	968.9160	969.5749	965.8315	969.5345	-0.716%	+7.448%
2024-11-08	978.8233	983.5364	975.8586	976.5310	0.000%	+6.678%
2024-11-07	982.4120	982.4120	975.8586	976.5310	-0.802%	+6.678%
2024-11-06	985.4526	988.6210	983.0330	984.4300	+0.428%	+5.822%
2024-11-05	977.0059	981.6390	967.9537	980.2394	-0.114%	+6.275%
2024-11-04	976.0741	982.5608	974.0195	981.3542	+1.536%	+6.154%
2024-11-03	975.6479	976.7395	966.3375	966.5096	-0.433%	+7.784%
2024-11-01	972.5943	975.0858	969.4603	970.7106	0.000%	+7.318%
2024-10-31	972.5595	975.0858	969.4603	970.7106	+0.226%	+7.318%
2024-10-30	974.5217	974.8242	968.3752	968.5226	-0.939%	+7.560%
2024-10-29	974.2557	978.4618	973.6966	977.7050	+0.169%	+6.550%
2024-10-28	973.1403	977.4036	972.0768	976.0574	+0.526%	+6.730%
2024-10-27	974.2118	975.1398	970.5323	970.9548	-0.044%	+7.291%
2024-10-25	979.0010	981.0293	970.7473	971.3848	0.000%	+7.243%
2024-10-24	977.7636	981.0293	970.7473	971.3848	+0.692%	+7.243%
2024-10-23	972.5807	972.6414	962.6265	964.7063	-2.238%	+7.986%
2024-10-22	992.2411	993.8327	985.2993	986.7904	+0.069%	+5.569%
2024-10-21	991.5816	992.1834	984.5784	986.1098	-0.931%	+5.642%
2024-10-20	999.5083	999.5083	994.7315	995.3723	-0.192%	+4.659%
2024-10-18	995.9210	997.3002	995.7824	997.2905	0.000%	+4.458%
2024-10-17	983.5863	998.8315	983.4635	997.2905	+0.935%	+4.458%
2024-10-16	1,002.4336	1,002.9672	986.2179	988.0498	-1.472%	+5.435%
2024-10-15	1,004.9501	1,006.9931	997.8243	1,002.8130	-0.467%	+3.882%
2024-10-14	1,014.3055	1,014.4394	1,004.5894	1,007.5168	-0.737%	+3.397%
2024-10-13	1,016.2747	1,020.2875	1,014.1369	1,014.9964	-0.842%	+2.636%
2024-10-11	1,027.8033	1,028.0868	1,022.7143	1,023.6165	0.000%	+1.771%
2024-10-10	1,026.8349	1,027.6362	1,022.7143	1,023.6165	-0.401%	+1.771%
2024-10-09	1,033.6670	1,035.7040	1,025.8693	1,027.7372	+0.866%	+1.363%
2024-10-08	1,020.4394	1,036.9316	1,018.0377	1,018.9132	-1.806%	+2.241%
2024-10-07	1,053.2479	1,055.8502	1,035.5583	1,037.6513	-4.231%	+0.395%
2024-10-06	1,081.0097	1,084.7669	1,081.0097	1,083.4966	+0.816%	-3.853%
2024-10-05	1,074.7247	1,075.1805	1,074.7247	1,074.7247	0.000%	-3.068%
2024-10-04	1,081.6366	1,086.4217	1,072.2071	1,074.7247	-0.042%	-3.068%
2024-10-03	1,083.5769	1,086.4217	1,072.2071	1,075.1805	-0.470%	-3.110%
2024-10-02	1,079.5796	1,091.8118	1,078.8447	1,080.2602	-2.112%	-3.565%
2024-10-01	1,099.8501	1,104.7632	1,093.9395	1,103.5658	+1.984%	-5.602%
2024-09-30	1,077.1509	1,082.9989	1,074.7484	1,082.0960	-0.637%	-3.729%
2024-09-29	1,086.0176	1,089.4852	1,083.7065	1,089.0339	+2.211%	-4.342%
2024-09-27	1,065.7623	1,072.4299	1,062.9808	1,065.4745	0.000%	-2.227%
2024-09-26	1,069.8361	1,072.4299	1,062.9808	1,065.4745	+3.246%	-2.227%
2024-09-25	1,031.8438	1,032.1804	1,031.7121	1,031.9793	+1.346%	+0.946%
2024-09-24	1,020.8965	1,021.3662	1,015.4357	1,018.2747	-0.367%	+2.305%
2024-09-23	1,020.0016	1,023.9123	1,018.0504	1,022.0232	+0.908%	+1.930%
2024-09-22	1,013.0761	1,014.3930	1,011.3248	1,012.8242	+0.285%	+2.856%
2024-09-20	1,008.5625	1,015.1796	1,006.5761	1,009.9485	0.000%	+3.149%
2024-09-19	1,010.0670	1,015.1796	1,006.5761	1,009.9485	+0.997%	+3.149%
2024-09-18	1,002.6421	1,005.4524	998.6851	999.9807	+1.075%	+4.177%
2024-09-17	991.3773	991.4643	985.0908	989.3432	+0.177%	+5.297%
2024-09-16	986.6900	988.8570	985.0908	987.5988	+0.939%	+5.483%
2024-09-15	981.6754	982.7621	973.8834	978.4093	-0.859%	+6.474%
2024-09-13	986.3177	988.9366	983.7647	986.8850	0.000%	+5.559%
2024-09-12	985.3464	988.9366	983.7647	986.8850	-0.136%	+5.559%
2024-09-11	986.5949	990.3043	980.7129	988.2305	+0.367%	+5.415%
2024-09-10	989.4580	991.1937	983.5084	984.6179	-0.304%	+5.802%
2024-09-09	987.5229	991.7504	986.4900	987.6240	+1.100%	+5.480%
2024-09-08	975.6097	978.8723	975.2061	976.8804	-0.402%	+6.640%
2024-09-06	980.6665	980.8684	979.9645	980.8216	0.000%	+6.212%
2024-09-05	984.3998	985.9807	979.8812	980.8216	-0.459%	+6.212%
2024-09-04	982.5181	987.1578	980.4397	985.3411	+0.078%	+5.724%
2024-09-03	978.7990	985.0346	976.6869	984.5726	-0.123%	+5.807%
2024-09-02	984.4090	986.9763	980.8513	985.7819	+0.160%	+5.677%
2024-09-01	979.6302	984.8602	979.6302	984.2054	+0.008%	+5.846%
2024-08-30	987.8050	990.6589	982.3023	984.1221	0.000%	+5.855%
2024-08-29	985.5974	988.9417	982.3023	984.1221	+0.352%	+5.855%
2024-08-28	980.4454	987.4054	979.1491	980.6703	+0.768%	+6.228%
2024-08-27	973.2904	977.3355	971.5106	973.1928	-0.947%	+7.044%
2024-08-26	985.1500	985.8169	980.8804	982.4924	-0.111%	+6.031%
2024-08-25	984.5248	985.3826	982.9158	983.5819	+0.286%	+5.914%
2024-08-23	977.8970	983.2163	975.7212	980.7801	+0.174%	+6.216%
2024-08-22	982.9447	986.0237	978.1993	979.0723	-0.449%	+6.401%
2024-08-21	980.7376	984.8661	980.5960	983.4928	+0.486%	+5.923%
2024-08-20	981.5592	983.7792	978.4006	978.7355	-0.856%	+6.438%
2024-08-19	984.6133	988.6771	981.4857	987.1881	+0.202%	+5.527%
2024-08-18	983.6760	986.6112	983.3357	985.1956	+0.458%	+5.740%
2024-08-16	977.0739	984.9111	976.9374	980.7081	+1.238%	+6.224%
2024-08-15	967.7788	970.2256	966.3131	968.7106	-0.229%	+7.540%
2024-08-14	969.7925	970.9539	967.4942	970.9299	+0.066%	+7.294%
2024-08-13	967.8654	971.8787	965.0728	970.2894	+0.107%	+7.365%
2024-08-12	972.1331	973.4084	968.5241	969.2568	-0.310%	+7.479%
2024-08-11	973.9110	973.9552	971.0486	972.2703	-0.434%	+7.146%
2024-08-09	972.6437	976.5093	972.0806	976.5093	+0.831%	+6.681%
2024-08-08	966.9495	969.7285	965.1758	968.4579	-0.360%	+7.568%
2024-08-07	972.5337	974.0960	971.7125	971.9586	+1.290%	+7.180%
2024-08-06	965.0795	965.1801	958.3860	959.5843	+0.282%	+8.562%
2024-08-05	953.4310	958.4201	950.7316	956.8879	+0.024%	+8.868%
2024-08-04	959.6277	960.0708	951.8451	956.6581	+0.242%	+8.894%
2024-08-02	954.6759	956.0456	952.4331	954.3481	-0.863%	+9.158%
2024-08-01	960.0249	963.3780	953.3769	962.6600	-0.039%	+8.215%
2024-07-31	962.3596	965.8702	962.0871	963.0363	+1.111%	+8.173%
2024-07-30	956.6947	957.1033	951.3559	952.4550	-0.904%	+9.375%
2024-07-29	961.6041	963.2009	959.4372	961.1408	-0.321%	+8.386%
2024-07-28	965.7849	968.3907	963.6755	964.2399	-0.072%	+8.038%
2024-07-26	959.2561	965.1602	958.9589	964.9300	+0.878%	+7.961%
2024-07-25	954.7249	957.7705	954.1568	956.5290	-0.532%	+8.909%
2024-07-24	963.7018	964.8573	960.6173	961.6430	-1.812%	+8.330%
2024-07-23	980.7858	983.0591	975.5630	979.3868	+0.799%	+6.367%
2024-07-22	968.7772	972.0258	967.6403	971.6200	-0.016%	+7.218%
2024-07-21	971.6598	975.0937	969.8341	971.7720	+0.405%	+7.201%
2024-07-19	968.0886	969.0342	965.2213	967.8496	-0.703%	+7.635%
2024-07-18	976.5398	979.9924	973.2980	974.7015	+0.327%	+6.879%
2024-07-17	972.5067	973.1267	970.0899	971.5266	+0.429%	+7.228%
2024-07-16	966.7965	969.4108	966.0007	967.3753	+0.481%	+7.688%

.dark-mode .zLYGGn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zLYGGn{ color: #333333; background-color: white; border: 2px solid #333333; }NQBRIC45NNasdaq BRIC Consumer Staples NTR Indexindex

NQBRIC45N
Nasdaq BRIC Consumer Staples NTR Index
index