Dark

NQBRICN
NASDAQ BRIC NTR INDEX
index

Delayed

Nov 14, 2025

1857.90USD-0.210%(-3.90)

Date (EST)	Open	High	Low	Close	Change	Change Since
2025-11-14	1,861.8120	1,863.3639	1,849.8374	1,857.8956	-0.210%	0.000%
2025-11-13	1,869.5629	1,889.1091	1,861.2639	1,861.7984	-0.418%	-0.210%
2025-11-12	1,869.5600	1,875.2949	1,865.9119	1,869.6108	+0.001%	-0.627%
2025-11-11	1,847.0691	1,870.0823	1,842.4830	1,869.5998	+1.220%	-0.626%
2025-11-10	1,845.9434	1,855.9677	1,845.8504	1,847.0636	+0.062%	+0.586%
2025-11-09	1,842.0465	1,846.0315	1,841.5601	1,845.9265	+0.645%	+0.648%
2025-11-07	1,826.8129	1,834.8616	1,826.3299	1,834.0925	+0.399%	+1.298%
2025-11-06	1,844.3407	1,851.0508	1,824.4140	1,826.7996	-0.957%	+1.702%
2025-11-05	1,824.6702	1,849.7683	1,822.8706	1,844.4536	+1.084%	+0.729%
2025-11-04	1,844.0420	1,844.0676	1,820.6605	1,824.6772	-1.047%	+1.821%
2025-11-03	1,837.3051	1,848.2099	1,837.0867	1,843.9805	+0.376%	+0.755%
2025-11-02	1,833.0552	1,838.0733	1,832.9195	1,837.0735	+0.173%	+1.133%
2025-10-31	1,847.5693	1,848.4183	1,832.4441	1,833.9005	-0.748%	+1.308%
2025-10-30	1,871.2360	1,871.2360	1,845.5353	1,847.7126	-0.550%	+0.551%
2025-10-29	1,869.2269	1,869.2695	1,853.1237	1,857.9234	-0.433%	-0.001%
2025-10-28	1,861.4220	1,866.3340	1,861.3392	1,866.0042	+0.366%	-0.435%
2025-10-27	1,865.8879	1,866.5338	1,854.0303	1,859.2017	-0.489%	-0.070%
2025-10-26	1,864.6452	1,868.5423	1,864.2742	1,868.3396	+0.861%	-0.559%
2025-10-25	1,852.7403	1,852.7403	1,852.3831	1,852.3831	-0.019%	+0.298%
2025-10-24	1,852.1613	1,854.6124	1,848.4081	1,852.7403	+0.033%	+0.278%
2025-10-23	1,851.8472	1,854.6124	1,848.4081	1,852.1332	+0.346%	+0.311%
2025-10-22	1,837.8627	1,851.3553	1,833.0038	1,845.7436	+0.488%	+0.658%
2025-10-21	1,832.2969	1,839.9825	1,832.0522	1,836.7864	-0.481%	+1.149%
2025-10-20	1,855.3302	1,855.7035	1,844.2237	1,845.6567	+0.503%	+0.663%
2025-10-19	1,831.6156	1,837.7705	1,831.1116	1,836.4266	+1.526%	+1.169%
2025-10-17	1,816.2326	1,817.2752	1,801.7411	1,808.8251	0.000%	+2.713%
2025-10-16	1,816.5685	1,817.1545	1,801.7411	1,808.8251	-1.307%	+2.713%
2025-10-15	1,828.3189	1,834.3340	1,822.1066	1,832.7856	+0.367%	+1.370%
2025-10-14	1,810.6631	1,827.1627	1,810.6631	1,826.0787	+1.987%	+1.742%
2025-10-13	1,811.4200	1,811.7797	1,786.7972	1,790.5016	-0.112%	+3.764%
2025-10-12	1,807.1107	1,808.2701	1,791.1964	1,792.5160	-2.223%	+3.647%
2025-10-10	1,841.9022	1,845.2584	1,830.7388	1,833.2691	-0.498%	+1.343%
2025-10-09	1,860.8339	1,866.1240	1,839.6131	1,842.4479	-0.987%	+0.838%
2025-10-08	1,854.4386	1,861.0371	1,850.1062	1,860.8100	+0.367%	-0.157%
2025-10-07	1,868.4762	1,870.4846	1,851.6559	1,854.0030	-0.761%	+0.210%
2025-10-06	1,861.8486	1,868.5176	1,859.7162	1,868.2254	+0.318%	-0.553%
2025-10-05	1,858.7571	1,862.8980	1,858.3824	1,862.3006	-0.291%	-0.237%
2025-10-03	1,861.0660	1,869.0113	1,859.1085	1,867.7352	0.000%	-0.527%
2025-10-02	1,861.1535	1,869.0113	1,859.1085	1,867.7352	-0.044%	-0.527%
2025-10-01	1,870.4168	1,875.2774	1,865.3398	1,868.5595	+0.796%	-0.571%
2025-09-30	1,850.6613	1,856.9713	1,849.2482	1,853.8074	+0.652%	+0.221%
2025-09-29	1,832.2514	1,843.7318	1,832.2514	1,841.8028	+0.537%	+0.874%
2025-09-28	1,830.3864	1,832.5517	1,828.9314	1,831.9627	+0.900%	+1.416%
2025-09-26	1,828.6045	1,832.1461	1,812.1311	1,815.6218	-0.732%	+2.328%
2025-09-25	1,857.3591	1,858.1063	1,828.4341	1,829.0104	-1.536%	+1.579%
2025-09-24	1,845.7950	1,858.4972	1,843.1227	1,857.5382	+0.623%	+0.019%
2025-09-23	1,832.1134	1,849.3208	1,822.5915	1,846.0294	+0.748%	+0.643%
2025-09-22	1,848.9990	1,854.3029	1,832.2135	1,832.3318	-0.899%	+1.395%
2025-09-21	1,850.3464	1,852.7346	1,846.5250	1,848.9546	-0.483%	+0.484%
2025-09-19	1,859.2018	1,859.4411	1,849.7626	1,857.9352	-0.077%	-0.002%
2025-09-18	1,870.7463	1,871.0411	1,845.8888	1,859.3749	-0.617%	-0.080%
2025-09-17	1,865.4643	1,875.8383	1,864.6033	1,870.9240	+0.335%	-0.696%
2025-09-16	1,837.9953	1,865.3125	1,837.1219	1,864.6765	+1.469%	-0.364%
2025-09-15	1,835.7785	1,838.6798	1,827.8175	1,837.6852	+0.102%	+1.100%
2025-09-14	1,835.8404	1,836.9048	1,834.0814	1,835.8053	+0.350%	+1.203%
2025-09-12	1,831.6473	1,834.1254	1,827.7170	1,829.4091	-0.129%	+1.557%
2025-09-11	1,810.9547	1,832.3241	1,805.9648	1,831.7695	+1.124%	+1.426%
2025-09-10	1,814.4217	1,816.3769	1,807.2032	1,811.4064	-0.157%	+2.566%
2025-09-09	1,797.6682	1,815.1498	1,792.8646	1,814.2557	+0.940%	+2.405%
2025-09-08	1,781.3119	1,799.2008	1,780.6509	1,797.3691	+0.910%	+3.368%
2025-09-07	1,779.0392	1,782.3922	1,778.3365	1,781.1643	+0.442%	+4.308%
2025-09-05	1,764.8511	1,776.3991	1,760.1117	1,773.3314	+0.467%	+4.769%
2025-09-04	1,759.0800	1,765.2460	1,751.3142	1,765.0920	+0.364%	+5.258%
2025-09-03	1,766.4986	1,771.1574	1,754.0103	1,758.6988	-0.454%	+5.640%
2025-09-02	1,767.5630	1,776.6742	1,763.4342	1,766.7265	-0.127%	+5.160%
2025-09-01	1,765.4141	1,776.5929	1,764.9845	1,768.9711	+0.208%	+5.027%
2025-08-31	1,764.2567	1,766.1168	1,760.7184	1,765.2976	+1.479%	+5.245%
2025-08-29	1,749.7663	1,755.7059	1,738.6249	1,739.5647	-0.609%	+6.802%
2025-08-28	1,742.8694	1,753.2559	1,738.7536	1,750.2202	+0.441%	+6.152%
2025-08-27	1,769.8599	1,774.7247	1,742.1263	1,742.5419	-1.549%	+6.620%
2025-08-26	1,781.0513	1,782.6419	1,769.7612	1,769.9571	-0.624%	+4.968%
2025-08-25	1,792.3308	1,793.3537	1,780.7307	1,781.0717	-0.616%	+4.313%
2025-08-24	1,789.8143	1,792.8218	1,786.4022	1,792.1135	+1.397%	+3.671%
2025-08-22	1,761.8440	1,769.9145	1,756.7057	1,767.4281	+0.321%	+5.119%
2025-08-21	1,764.0038	1,766.8381	1,757.2896	1,761.7747	-0.121%	+5.456%
2025-08-20	1,750.5560	1,766.5517	1,750.0472	1,763.9082	+0.749%	+5.328%
2025-08-19	1,765.3428	1,767.7845	1,750.5964	1,750.7860	-0.800%	+6.118%
2025-08-18	1,765.6865	1,770.9578	1,757.7917	1,764.9110	-0.028%	+5.269%
2025-08-17	1,753.5666	1,766.1621	1,753.3775	1,765.4089	+1.129%	+5.239%
2025-08-15	1,740.9252	1,747.4148	1,739.9942	1,745.7077	+0.283%	+6.426%
2025-08-14	1,752.3307	1,752.4972	1,739.8475	1,740.7873	-0.659%	+6.727%
2025-08-13	1,739.7130	1,753.0173	1,739.0218	1,752.3333	+0.703%	+6.024%
2025-08-12	1,715.0930	1,740.5163	1,710.1304	1,740.1080	+1.473%	+6.769%
2025-08-11	1,711.9361	1,717.8520	1,709.4103	1,714.8527	+0.144%	+8.341%
2025-08-10	1,711.8768	1,712.9470	1,709.6125	1,712.3924	+0.148%	+8.497%
2025-08-08	1,720.5438	1,720.7615	1,709.6461	1,709.8648	-0.653%	+8.657%
2025-08-07	1,718.2850	1,728.2984	1,711.8456	1,721.0976	+0.123%	+7.948%
2025-08-06	1,719.0551	1,719.4138	1,711.7213	1,718.9880	-0.011%	+8.081%
2025-08-05	1,710.8298	1,721.9545	1,707.4826	1,719.1840	+0.474%	+8.068%
2025-08-04	1,702.9857	1,712.9080	1,699.1555	1,711.0661	+0.458%	+8.581%
2025-08-03	1,700.9605	1,703.2615	1,699.8789	1,703.2615	+0.599%	+9.079%
2025-08-01	1,708.2469	1,711.2915	1,691.8263	1,693.1197	-0.882%	+9.732%
2025-07-31	1,718.2820	1,718.4962	1,707.8785	1,708.1835	-0.593%	+8.764%
2025-07-30	1,736.7918	1,738.1702	1,713.4712	1,718.3703	-1.115%	+8.120%
2025-07-29	1,728.9442	1,742.7749	1,723.7985	1,737.7399	+0.554%	+6.914%
2025-07-28	1,743.9501	1,748.0755	1,724.3269	1,728.1655	-0.885%	+7.507%
2025-07-27	1,743.2695	1,744.0862	1,740.5516	1,743.5973	+0.055%	+6.555%
2025-07-25	1,749.6854	1,749.7359	1,741.2850	1,742.6421	-0.351%	+6.614%
2025-07-24	1,771.0844	1,771.3521	1,746.5730	1,748.7773	-1.253%	+6.240%
2025-07-23	1,755.2732	1,771.2728	1,752.8795	1,770.9748	+0.906%	+4.908%
2025-07-22	1,745.0010	1,757.5747	1,739.3772	1,755.0819	+0.539%	+5.858%
2025-07-21	1,731.9713	1,745.6936	1,730.9963	1,745.6655	+0.798%	+6.429%
2025-07-20	1,735.2499	1,735.3008	1,730.5171	1,731.8443	-0.082%	+7.278%
2025-07-18	1,738.9946	1,739.3668	1,730.0564	1,733.2716	0.000%	+7.190%
2025-07-17	1,733.3976	1,738.7789	1,730.0564	1,733.2716	+0.144%	+7.190%
2025-07-16	1,733.4862	1,736.4199	1,728.6805	1,730.7838	-0.087%	+7.344%
2025-07-15	1,735.6558	1,737.1501	1,729.0299	1,732.2873	-0.113%	+7.251%
2025-07-14	1,713.5042	1,734.9192	1,713.1881	1,734.2477	+1.671%	+7.130%
2025-07-13	1,707.2664	1,707.6383	1,704.3828	1,705.7483	+0.022%	+8.920%
2025-07-11	1,716.5549	1,718.7014	1,703.6699	1,705.3695	0.000%	+8.944%
2025-07-10	1,721.3966	1,721.6117	1,703.6699	1,705.3695	-0.387%	+8.944%
2025-07-09	1,711.7249	1,715.8008	1,709.7221	1,712.0022	-0.167%	+8.522%
2025-07-08	1,721.2102	1,721.9215	1,713.7036	1,714.8746	-0.761%	+8.340%
2025-07-07	1,722.1680	1,728.7779	1,719.8923	1,728.0255	+0.527%	+7.516%
2025-07-06	1,719.8238	1,721.7758	1,717.7105	1,718.9741	-0.381%	+8.082%
2025-07-04	1,725.8669	1,731.2849	1,718.8311	1,725.5445	-0.017%	+7.670%
2025-07-03	1,717.2121	1,728.7875	1,717.1718	1,725.8357	+0.478%	+7.652%
2025-07-02	1,729.4669	1,729.9011	1,715.8132	1,717.6221	-0.666%	+8.167%
2025-07-01	1,725.7336	1,731.5312	1,724.7559	1,729.1436	+0.135%	+7.446%
2025-06-30	1,725.5830	1,727.4760	1,724.1189	1,726.8161	+0.006%	+7.591%
2025-06-29	1,724.7657	1,727.4102	1,724.0090	1,726.7173	-0.173%	+7.597%
2025-06-27	1,727.4506	1,731.4329	1,725.2689	1,729.7176	0.000%	+7.410%
2025-06-26	1,729.1031	1,731.4329	1,725.2689	1,729.7176	+0.314%	+7.410%
2025-06-25	1,715.5775	1,725.5600	1,710.1464	1,724.3111	+0.533%	+7.747%
2025-06-24	1,714.2891	1,720.3091	1,713.2294	1,715.1631	+0.659%	+8.322%
2025-06-23	1,702.7900	1,707.6864	1,698.6725	1,703.9271	+2.313%	+9.036%
2025-06-22	1,670.1080	1,670.5386	1,664.5664	1,665.4134	-0.586%	+11.558%
2025-06-20	1,666.4348	1,678.1700	1,665.7248	1,675.2239	+0.508%	+10.904%
2025-06-19	1,663.5477	1,668.8063	1,655.4467	1,666.7596	+0.205%	+11.468%
2025-06-18	1,683.7677	1,685.1404	1,661.2883	1,663.3516	-1.085%	+11.696%
2025-06-17	1,682.8860	1,684.1084	1,679.0773	1,681.5924	-0.700%	+10.484%
2025-06-16	1,701.2925	1,701.3144	1,690.2590	1,693.4482	+0.555%	+9.711%
2025-06-15	1,682.6670	1,685.7724	1,681.7423	1,684.1043	+0.009%	+10.320%
2025-06-13	1,680.4804	1,686.1352	1,678.3084	1,683.9464	+0.226%	+10.330%
2025-06-12	1,719.2656	1,720.2156	1,673.2707	1,680.1452	-1.195%	+10.579%
2025-06-11	1,717.3192	1,717.7684	1,699.2005	1,700.4651	-1.190%	+9.258%
2025-06-10	1,718.3577	1,722.6675	1,715.8462	1,720.9473	+0.562%	+7.958%
2025-06-09	1,699.9234	1,712.6268	1,699.5490	1,711.3357	+0.666%	+8.564%
2025-06-08	1,697.1433	1,701.7759	1,696.7763	1,700.0171	+0.788%	+9.287%
2025-06-06	1,687.1543	1,688.1218	1,684.9537	1,686.7250	0.000%	+10.148%
2025-06-05	1,678.9539	1,688.1218	1,678.9417	1,686.7250	+0.780%	+10.148%
2025-06-04	1,667.4921	1,674.2842	1,663.5389	1,673.6715	+0.339%	+11.007%
2025-06-03	1,659.7107	1,674.5462	1,655.3954	1,668.0116	+0.514%	+11.384%
2025-06-02	1,660.9597	1,662.7610	1,655.3954	1,659.4850	+1.523%	+11.956%
2025-06-01	1,633.5829	1,635.5910	1,631.2629	1,634.5919	-1.127%	+13.661%
2025-05-30	1,661.5641	1,662.3014	1,652.8363	1,653.2181	0.000%	+12.381%
2025-05-29	1,657.5684	1,658.5552	1,652.8363	1,653.2181	-1.271%	+12.381%
2025-05-28	1,666.1966	1,676.1620	1,664.9769	1,674.5056	+0.864%	+10.952%
2025-05-27	1,660.3892	1,664.0858	1,657.6751	1,660.1626	+0.020%	+11.910%
2025-05-26	1,672.5807	1,674.2620	1,659.0350	1,659.8380	-0.752%	+11.932%
2025-05-25	1,666.2167	1,673.3021	1,664.3296	1,672.4134	-0.070%	+11.091%
2025-05-23	1,666.4461	1,674.8747	1,664.4017	1,673.5819	0.000%	+11.013%
2025-05-22	1,667.6500	1,674.8747	1,664.4017	1,673.5819	+0.785%	+11.013%
2025-05-21	1,669.4226	1,669.4440	1,654.4289	1,660.5491	-0.989%	+11.884%
2025-05-20	1,681.1873	1,685.9693	1,673.7804	1,677.1439	+0.540%	+10.777%
2025-05-19	1,677.6447	1,680.7921	1,667.4547	1,668.1404	+0.180%	+11.375%
2025-05-18	1,665.2375	1,666.1947	1,662.5439	1,665.1372	-0.293%	+11.576%
2025-05-16	1,669.5492	1,671.4997	1,665.8238	1,670.0355	0.000%	+11.249%
2025-05-15	1,666.1527	1,671.4997	1,665.8753	1,670.0355	-0.311%	+11.249%
2025-05-14	1,666.6895	1,677.0276	1,660.6696	1,675.2401	+0.077%	+10.903%
2025-05-13	1,667.5421	1,675.3634	1,665.6036	1,673.9468	+1.377%	+10.989%
2025-05-12	1,655.5970	1,661.8178	1,645.4273	1,651.2041	+0.616%	+12.518%
2025-05-11	1,626.6769	1,647.6876	1,621.2412	1,641.0921	+1.578%	+13.211%
2025-05-09	1,608.1570	1,617.0955	1,603.2448	1,615.5927	0.000%	+14.998%
2025-05-08	1,607.1010	1,617.0955	1,603.3006	1,615.5927	-0.044%	+14.998%
2025-05-07	1,635.4706	1,635.9092	1,606.3982	1,616.3058	-0.421%	+14.947%
2025-05-06	1,624.3818	1,631.7292	1,621.7071	1,623.1313	-0.860%	+14.464%
2025-05-05	1,635.1910	1,642.6796	1,634.4337	1,637.2171	+0.136%	+13.479%
2025-05-04	1,629.7304	1,636.2578	1,628.5019	1,634.9955	+0.308%	+13.633%
2025-05-02	1,637.6656	1,642.3708	1,627.7667	1,629.9734	0.000%	+13.983%
2025-05-01	1,641.1591	1,641.4083	1,627.7667	1,629.9734	+1.129%	+13.983%
2025-04-30	1,607.2823	1,616.1626	1,605.6073	1,611.7686	+0.355%	+15.271%
2025-04-29	1,612.3228	1,613.3625	1,601.3235	1,606.0663	+0.055%	+15.680%
2025-04-28	1,608.1075	1,608.2119	1,601.3235	1,605.1868	+0.495%	+15.743%
2025-04-27	1,593.9608	1,598.5745	1,591.9411	1,597.2838	+0.183%	+16.316%
2025-04-25	1,617.7370	1,617.7370	1,588.6258	1,594.3724	0.000%	+16.528%
2025-04-24	1,603.2726	1,604.1829	1,588.6258	1,594.3724	-0.528%	+16.528%
2025-04-23	1,594.3692	1,603.1459	1,592.8181	1,602.8287	-0.116%	+15.914%
2025-04-22	1,597.3031	1,606.7196	1,593.1164	1,604.6856	+1.601%	+15.779%
2025-04-21	1,572.8031	1,580.8513	1,572.2355	1,579.4067	+1.283%	+17.633%
2025-04-20	1,556.4861	1,561.7543	1,555.9913	1,559.4044	+0.414%	+19.141%
2025-04-18	1,553.2396	1,554.4981	1,552.3167	1,552.9679	-0.029%	+19.635%
2025-04-17	1,539.0129	1,554.8737	1,538.0532	1,553.4175	+0.939%	+19.601%
2025-04-16	1,521.5403	1,541.7066	1,518.2686	1,538.9630	+1.133%	+20.724%
2025-04-15	1,539.0072	1,544.9178	1,519.7526	1,521.7214	-1.133%	+22.092%
2025-04-14	1,521.7767	1,539.3285	1,515.3513	1,539.1633	+1.153%	+20.708%
2025-04-13	1,522.5687	1,523.3303	1,519.3633	1,521.6189	+1.293%	+22.100%
2025-04-11	1,493.5474	1,509.2631	1,493.3726	1,502.2020	0.000%	+23.678%
2025-04-10	1,494.6104	1,509.2631	1,494.4554	1,502.2020	+1.954%	+23.678%
2025-04-09	1,479.1789	1,491.7471	1,473.0309	1,473.4070	+0.726%	+26.095%
2025-04-08	1,440.5168	1,474.6327	1,434.3498	1,462.7847	+0.317%	+27.011%
2025-04-07	1,458.7876	1,469.1372	1,442.7119	1,458.1568	-0.053%	+27.414%
2025-04-06	1,486.8293	1,491.5826	1,441.2854	1,458.9287	-7.299%	+27.347%
2025-04-04	1,593.7342	1,595.4513	1,568.8926	1,573.8005	0.000%	+18.052%
2025-04-03	1,584.4495	1,589.6298	1,568.8926	1,573.8005	-1.247%	+18.052%
2025-04-02	1,591.1064	1,600.1611	1,585.4569	1,593.6712	-0.881%	+16.580%
2025-04-01	1,601.5462	1,609.7801	1,600.0652	1,607.8437	-0.334%	+15.552%
2025-03-31	1,598.6239	1,616.9187	1,598.3002	1,613.2246	+0.917%	+15.167%
2025-03-30	1,602.1451	1,602.1855	1,598.3119	1,598.5645	-1.076%	+16.223%
2025-03-28	1,618.6766	1,623.7539	1,613.0605	1,615.9442	0.000%	+14.973%
2025-03-27	1,617.6124	1,623.7539	1,613.0605	1,615.9442	-0.425%	+14.973%
2025-03-26	1,624.4786	1,626.1946	1,618.0193	1,622.8457	+0.511%	+14.484%
2025-03-25	1,617.5951	1,620.3485	1,613.6239	1,614.5875	-0.045%	+15.069%
2025-03-24	1,620.8576	1,621.6985	1,610.9934	1,615.3122	-0.730%	+15.018%
2025-03-23	1,619.1971	1,627.9760	1,618.4863	1,627.1986	+0.355%	+14.178%
2025-03-21	1,617.6788	1,627.1490	1,614.5548	1,621.4501	0.000%	+14.582%
2025-03-20	1,619.3348	1,627.1490	1,614.5548	1,621.4501	-0.902%	+14.582%
2025-03-19	1,646.2916	1,647.8926	1,635.0889	1,636.2035	-1.204%	+13.549%
2025-03-18	1,652.0343	1,658.5327	1,647.8366	1,656.1455	+0.274%	+12.182%
2025-03-17	1,640.4795	1,652.6265	1,638.8993	1,651.6274	+2.332%	+12.489%
2025-03-16	1,610.0520	1,614.0776	1,608.0046	1,613.9947	+0.909%	+15.112%
2025-03-14	1,596.6356	1,600.0366	1,589.6965	1,599.4558	0.000%	+16.158%
2025-03-13	1,596.0296	1,600.0366	1,589.6965	1,599.4558	+2.205%	+16.158%
2025-03-12	1,575.7928	1,580.3835	1,559.8030	1,564.9518	-0.605%	+18.719%
2025-03-11	1,574.3854	1,580.3835	1,559.8030	1,574.4769	-0.314%	+18.001%
2025-03-10	1,566.6379	1,581.1876	1,563.2263	1,579.4297	-0.154%	+17.631%
2025-03-09	1,580.3218	1,584.5333	1,578.6318	1,581.8606	-1.448%	+17.450%
2025-03-07	1,614.5683	1,621.6804	1,596.8048	1,605.1036	0.000%	+15.749%
2025-03-06	1,609.7419	1,612.1993	1,596.8048	1,605.1036	-0.078%	+15.749%
2025-03-05	1,596.7998	1,608.3751	1,596.2083	1,606.3498	+2.847%	+15.659%
2025-03-04	1,551.5127	1,565.5069	1,551.0270	1,561.8775	+2.859%	+18.953%
2025-03-03	1,535.9154	1,537.4794	1,514.7054	1,518.4638	-1.120%	+22.354%
2025-03-02	1,538.0259	1,541.6343	1,533.2718	1,535.6626	+0.800%	+20.983%
2025-02-28	1,541.8806	1,542.5796	1,522.7330	1,523.4688	-1.195%	+21.952%
2025-02-27	1,569.5056	1,583.3330	1,540.7343	1,541.8910	-1.757%	+20.495%
2025-02-26	1,581.0391	1,596.1971	1,568.6546	1,569.4740	-0.729%	+18.377%
2025-02-25	1,565.6523	1,582.4598	1,551.1518	1,581.0067	+0.974%	+17.513%
2025-02-24	1,579.8549	1,587.6471	1,562.1671	1,565.7618	-0.902%	+18.658%
2025-02-23	1,592.0259	1,592.0259	1,579.4196	1,580.0141	-0.959%	+17.587%
2025-02-21	1,587.9943	1,599.1403	1,584.3672	1,595.3136	+0.453%	+16.460%
2025-02-20	1,561.4388	1,593.7625	1,558.6111	1,588.1241	+1.707%	+16.987%
2025-02-19	1,577.8695	1,578.8746	1,557.2147	1,561.4731	-1.035%	+18.984%
2025-02-18	1,580.3676	1,583.8249	1,562.9952	1,577.8042	-0.167%	+17.752%
2025-02-17	1,563.4840	1,585.8589	1,547.6515	1,580.4472	+1.113%	+17.555%
2025-02-16	1,563.9733	1,564.2621	1,556.7046	1,563.0505	+0.085%	+18.863%
2025-02-14	1,543.2549	1,563.6699	1,530.8945	1,561.7292	+1.170%	+18.964%
2025-02-13	1,539.6573	1,556.6198	1,519.1865	1,543.6636	+0.283%	+20.356%
2025-02-12	1,512.2043	1,541.0102	1,511.0185	1,539.3034	+1.807%	+20.697%
2025-02-11	1,515.8467	1,520.5124	1,503.2008	1,511.9832	-0.250%	+22.878%
2025-02-10	1,516.5856	1,523.9809	1,514.3650	1,515.7726	-0.066%	+22.571%
2025-02-09	1,519.2740	1,522.3771	1,514.8264	1,516.7764	+0.320%	+22.490%
2025-02-07	1,516.2925	1,517.6305	1,507.5677	1,511.9401	-0.261%	+22.882%
2025-02-06	1,493.7583	1,520.0006	1,493.7583	1,515.9021	+1.471%	+22.560%
2025-02-05	1,499.5885	1,499.9515	1,492.7623	1,493.9288	-0.371%	+24.363%
2025-02-04	1,489.9166	1,504.2656	1,476.5282	1,499.4928	+0.621%	+23.902%
2025-02-03	1,459.4585	1,492.7803	1,455.2364	1,490.2327	+2.114%	+24.672%
2025-02-02	1,469.9088	1,469.9799	1,458.4886	1,459.3746	-1.039%	+27.308%
2025-01-31	1,471.4155	1,477.4846	1,471.3454	1,474.6918	+0.215%	+25.985%
2025-01-30	1,467.8436	1,471.6335	1,467.8436	1,471.5311	+0.426%	+26.256%
2025-01-29	1,461.7316	1,465.6692	1,461.3698	1,465.2849	+0.293%	+26.794%
2025-01-28	1,452.8377	1,461.1659	1,451.7681	1,461.0090	+0.601%	+27.165%
2025-01-27	1,451.1244	1,456.0005	1,446.3602	1,452.2863	+0.063%	+27.929%
2025-01-26	1,460.6657	1,460.6657	1,451.3779	1,451.3779	-0.027%	+28.009%
2025-01-24	1,451.9545	1,458.3567	1,448.7230	1,451.7674	-0.029%	+27.975%
2025-01-23	1,443.4763	1,455.4487	1,436.2717	1,452.1951	+0.955%	+27.937%
2025-01-22	1,439.5005	1,440.3096	1,436.2717	1,438.4585	+0.082%	+29.159%
2025-01-21	1,430.5907	1,437.4085	1,426.6002	1,437.2806	-0.971%	+29.265%
2025-01-20	1,447.1272	1,458.1484	1,443.3019	1,451.3806	+0.296%	+28.009%
2025-01-19	1,444.3578	1,448.5969	1,444.1463	1,447.0978	+1.392%	+28.388%
2025-01-17	1,425.4060	1,427.9079	1,421.3064	1,427.2281	-0.016%	+30.175%
2025-01-16	1,422.9461	1,427.9079	1,422.8580	1,427.4633	+0.116%	+30.154%
2025-01-15	1,412.6106	1,428.1769	1,410.4574	1,425.8069	+0.923%	+30.305%
2025-01-14	1,402.2982	1,413.7246	1,402.2176	1,412.7610	+0.760%	+31.508%
2025-01-13	1,393.2856	1,404.4426	1,383.0755	1,402.1089	+0.661%	+32.507%
2025-01-12	1,398.3448	1,398.4584	1,390.5216	1,392.9037	-1.010%	+33.383%
2025-01-10	1,416.5487	1,420.5212	1,405.6024	1,407.1202	0.000%	+32.035%
2025-01-09	1,418.8857	1,418.8857	1,405.6024	1,407.1202	-1.269%	+32.035%
2025-01-08	1,426.8034	1,428.2922	1,423.1506	1,425.2111	-0.198%	+30.359%
2025-01-07	1,427.3999	1,431.5436	1,425.3184	1,428.0337	-0.962%	+30.102%
2025-01-06	1,436.2345	1,442.2993	1,434.7461	1,441.9037	-0.945%	+28.850%
2025-01-05	1,460.2275	1,460.9696	1,454.6169	1,455.6652	-0.452%	+27.632%
2025-01-03	1,467.0786	1,467.0786	1,460.9826	1,462.2735	0.000%	+27.055%
2025-01-02	1,465.7674	1,466.0423	1,460.9826	1,462.2735	+0.099%	+27.055%
2025-01-01	1,467.5291	1,471.5144	1,458.5072	1,460.8244	-0.443%	+27.181%
2024-12-31	1,464.2721	1,469.1518	1,464.1808	1,467.3248	+0.010%	+26.618%
2024-12-30	1,466.4749	1,469.1518	1,465.5810	1,467.1744	-0.115%	+26.631%
2024-12-29	1,468.5555	1,469.4157	1,465.9786	1,468.8596	-0.250%	+26.486%
2024-12-27	1,478.2336	1,479.9610	1,469.0405	1,472.5342	0.000%	+26.170%
2024-12-26	1,476.0126	1,479.4796	1,469.0405	1,472.5342	+0.598%	+26.170%
2024-12-25	1,472.2346	1,474.7648	1,463.5581	1,463.7800	-0.576%	+26.925%
2024-12-24	1,477.6991	1,478.0033	1,472.1666	1,472.2598	-0.360%	+26.193%
2024-12-23	1,472.9849	1,477.6300	1,468.4528	1,477.5732	+0.355%	+25.740%
2024-12-22	1,468.0655	1,474.0277	1,468.0647	1,472.3415	+0.406%	+26.186%
2024-12-20	1,475.6189	1,478.3676	1,462.7078	1,466.3871	-0.635%	+26.699%
2024-12-19	1,466.6346	1,480.2551	1,466.2533	1,475.7619	-0.006%	+25.894%
2024-12-18	1,469.1568	1,476.8529	1,468.3644	1,475.8464	-0.497%	+25.887%
2024-12-17	1,492.6823	1,493.5265	1,479.3212	1,483.2158	-0.220%	+25.261%
2024-12-16	1,492.8157	1,492.8254	1,483.6829	1,486.4829	-1.229%	+24.986%
2024-12-15	1,507.0920	1,507.5673	1,504.7125	1,504.9763	-0.410%	+23.450%
2024-12-13	1,505.4640	1,514.6748	1,502.0009	1,511.1710	0.000%	+22.944%
2024-12-12	1,508.0177	1,514.6748	1,507.5148	1,511.1710	-0.959%	+22.944%
2024-12-11	1,535.7371	1,539.4509	1,524.6885	1,525.8087	+0.280%	+21.765%
2024-12-10	1,521.5615	1,525.2763	1,516.0762	1,521.5539	-0.055%	+22.105%
2024-12-09	1,529.0533	1,530.4117	1,517.9368	1,522.3936	+1.414%	+22.038%
2024-12-08	1,502.9641	1,503.6005	1,500.1971	1,501.1734	-0.410%	+23.763%
2024-12-06	1,510.2282	1,513.1497	1,506.4754	1,507.3467	0.000%	+23.256%
2024-12-05	1,511.2264	1,513.1497	1,506.4754	1,507.3467	+0.605%	+23.256%
2024-12-04	1,486.3544	1,499.4905	1,484.2616	1,498.2863	+0.220%	+24.001%
2024-12-03	1,496.4712	1,497.5789	1,489.3704	1,494.9950	+0.518%	+24.274%
2024-12-02	1,478.9448	1,487.3168	1,475.1013	1,487.2898	+0.575%	+24.918%
2024-12-01	1,478.3904	1,479.7701	1,475.3901	1,478.7809	+0.180%	+25.637%
2024-11-29	1,480.5171	1,482.1511	1,469.3234	1,476.1253	-0.283%	+25.863%
2024-11-28	1,481.7267	1,481.7879	1,466.7823	1,480.3205	-0.101%	+25.506%
2024-11-27	1,478.9674	1,499.6718	1,478.0221	1,481.8099	-0.701%	+25.380%
2024-11-26	1,480.1383	1,499.6718	1,479.2432	1,492.2734	+1.033%	+24.501%
2024-11-25	1,477.3411	1,479.7299	1,475.0586	1,477.0111	-0.049%	+25.788%
2024-11-24	1,471.2911	1,478.0384	1,465.5618	1,477.7339	+0.520%	+25.726%
2024-11-22	1,464.9786	1,470.4822	1,457.7970	1,470.0922	0.000%	+26.380%
2024-11-21	1,461.8220	1,470.4822	1,457.7970	1,470.0922	-0.413%	+26.380%
2024-11-20	1,481.6520	1,486.3497	1,474.2055	1,476.1859	-0.370%	+25.858%
2024-11-19	1,485.8453	1,489.0263	1,478.0995	1,481.6654	-0.270%	+25.392%
2024-11-18	1,476.5989	1,485.7168	1,470.2278	1,485.6790	+0.605%	+25.054%
2024-11-17	1,481.9704	1,483.6160	1,475.0953	1,476.7395	+0.411%	+25.811%
2024-11-15	1,475.0182	1,479.6059	1,470.1738	1,470.6993	-0.294%	+26.327%
2024-11-14	1,484.7275	1,485.7488	1,471.3829	1,475.0324	-0.671%	+25.956%
2024-11-13	1,489.5090	1,494.9776	1,481.7886	1,484.9989	-0.312%	+25.111%
2024-11-12	1,521.1197	1,521.2602	1,487.9711	1,489.6446	-2.072%	+24.721%
2024-11-11	1,527.2152	1,538.3482	1,519.6275	1,521.1659	-0.383%	+22.136%
2024-11-10	1,527.9942	1,527.9942	1,522.3036	1,527.0206	-0.919%	+21.668%
2024-11-08	1,550.0350	1,555.1697	1,539.4927	1,541.1833	0.000%	+20.550%
2024-11-07	1,551.9449	1,552.1134	1,539.4927	1,541.1833	-1.103%	+20.550%
2024-11-06	1,553.2343	1,561.8840	1,552.3741	1,558.3754	+0.636%	+19.220%
2024-11-05	1,544.8820	1,550.2077	1,534.4045	1,548.5238	-0.487%	+19.978%
2024-11-04	1,541.5289	1,556.9751	1,538.2352	1,556.1066	+1.870%	+19.394%
2024-11-03	1,538.0290	1,538.0681	1,527.4442	1,527.5413	-0.218%	+21.627%
2024-11-01	1,536.6973	1,537.8722	1,529.1884	1,530.8850	0.000%	+21.361%
2024-10-31	1,536.6784	1,537.8722	1,529.1884	1,530.8850	+0.526%	+21.361%
2024-10-30	1,535.4242	1,535.7056	1,522.8494	1,522.8720	-0.687%	+21.999%
2024-10-29	1,533.7167	1,538.7912	1,532.2944	1,533.4020	-1.097%	+21.162%
2024-10-28	1,542.9146	1,552.4965	1,541.4339	1,550.4109	+0.740%	+19.832%
2024-10-27	1,538.0422	1,581.0262	1,537.9121	1,539.0233	+0.101%	+20.719%
2024-10-25	1,550.1195	1,550.1339	1,535.2205	1,537.4635	0.000%	+20.842%
2024-10-24	1,544.6778	1,545.6277	1,535.2205	1,537.4635	-0.210%	+20.842%
2024-10-23	1,544.3707	1,544.8582	1,538.1641	1,540.6929	-0.796%	+20.588%
2024-10-22	1,559.0635	1,564.1488	1,552.5087	1,553.0522	+0.599%	+19.629%
2024-10-21	1,553.7983	1,553.8778	1,542.3329	1,543.8012	-1.456%	+20.346%
2024-10-20	1,568.0504	1,570.8740	1,566.6000	1,566.6100	-0.250%	+18.593%
2024-10-18	1,569.3587	1,570.6086	1,569.0896	1,570.5401	0.000%	+18.297%
2024-10-17	1,542.3303	1,577.7739	1,542.1053	1,570.5401	+2.148%	+18.297%
2024-10-16	1,557.7215	1,560.2070	1,536.0889	1,537.5119	-1.259%	+20.838%
2024-10-15	1,566.5354	1,567.9286	1,552.0166	1,557.1170	-0.123%	+19.316%
2024-10-14	1,579.9792	1,580.0186	1,553.1883	1,559.0410	-1.981%	+19.169%
2024-10-13	1,588.9402	1,594.9590	1,587.0904	1,590.5466	-0.206%	+16.809%
2024-10-11	1,596.9203	1,598.1383	1,592.2311	1,593.8333	0.000%	+16.568%
2024-10-10	1,597.5754	1,597.6508	1,592.2311	1,593.8333	-0.214%	+16.568%
2024-10-09	1,611.2262	1,615.4771	1,593.2497	1,597.2490	+1.482%	+16.318%
2024-10-08	1,580.9525	1,612.7803	1,573.3557	1,573.9214	-1.054%	+18.042%
2024-10-07	1,622.3193	1,629.4533	1,588.9408	1,590.6882	-5.287%	+16.798%
2024-10-06	1,678.7104	1,682.7036	1,678.3096	1,679.4897	+0.778%	+10.623%
2024-10-05	1,666.5200	1,667.0030	1,666.5200	1,666.5200	0.000%	+11.484%
2024-10-04	1,659.9114	1,673.0441	1,658.1707	1,666.5200	-0.029%	+11.484%
2024-10-03	1,662.3250	1,673.0441	1,661.4488	1,666.9961	+1.359%	+11.452%
2024-10-02	1,641.7188	1,667.6913	1,641.6103	1,644.6486	-2.216%	+12.966%
2024-10-01	1,680.0164	1,690.0838	1,661.2106	1,681.9224	+3.513%	+10.463%
2024-09-30	1,625.2051	1,626.6709	1,623.2673	1,624.8471	-0.758%	+14.343%
2024-09-29	1,636.1472	1,637.7035	1,631.7675	1,637.2562	+1.936%	+13.476%
2024-09-27	1,608.0805	1,614.2092	1,591.8042	1,606.1535	0.000%	+15.674%
2024-09-26	1,609.4536	1,614.2092	1,591.8042	1,606.1535	+3.390%	+15.674%
2024-09-25	1,553.6006	1,553.7451	1,553.1302	1,553.4927	+1.441%	+19.595%
2024-09-24	1,541.9559	1,542.0685	1,527.6580	1,531.4245	+0.273%	+21.318%
2024-09-23	1,515.6333	1,529.2748	1,515.5764	1,527.2590	+2.032%	+21.649%
2024-09-22	1,495.0539	1,497.9074	1,494.6032	1,496.8421	+0.412%	+24.121%
2024-09-20	1,488.5732	1,497.2391	1,487.4474	1,490.7076	0.000%	+24.632%
2024-09-19	1,490.2683	1,497.2391	1,488.0821	1,490.7076	+0.832%	+24.632%
2024-09-18	1,479.2000	1,481.7471	1,475.6014	1,478.4084	+0.837%	+25.669%
2024-09-17	1,465.4132	1,467.3729	1,463.6820	1,466.1387	+0.001%	+26.720%
2024-09-16	1,464.9305	1,467.3729	1,463.6820	1,466.1187	+1.076%	+26.722%
2024-09-15	1,449.9907	1,451.6566	1,449.1526	1,450.5111	-0.216%	+28.086%
2024-09-13	1,449.8578	1,455.0991	1,448.8238	1,453.6539	0.000%	+27.809%
2024-09-12	1,450.6066	1,455.0991	1,448.8238	1,453.6539	+0.702%	+27.809%

.dark-mode .qLRLh1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLRLh1{ color: #333333; background-color: white; border: 2px solid #333333; }NQBRICNNASDAQ BRIC NTR INDEXindex

NQBRICN
NASDAQ BRIC NTR INDEX
index