Dark

NQBRICT
NASDAQ BRIC TR INDEX
index

Delayed

Nov 14, 2025

1896.29USD-0.210%(-3.98)

Date (EST)	Open	High	Low	Close	Change	Change Since
2025-11-14	1,900.2906	1,901.8746	1,888.0687	1,896.2933	-0.210%	0.000%
2025-11-13	1,908.1765	1,928.1264	1,899.7312	1,900.2768	-0.416%	-0.210%
2025-11-12	1,908.1688	1,914.0222	1,904.4502	1,908.2225	+0.001%	-0.625%
2025-11-11	1,885.2125	1,908.7020	1,880.5317	1,908.2095	+1.220%	-0.624%
2025-11-10	1,884.0609	1,894.2921	1,883.9660	1,885.2068	+0.062%	+0.588%
2025-11-09	1,880.0836	1,884.1508	1,879.5871	1,884.0437	+0.646%	+0.650%
2025-11-07	1,864.5172	1,872.7318	1,864.0242	1,871.9468	+0.399%	+1.301%
2025-11-06	1,882.3639	1,889.2122	1,862.0688	1,864.5036	-0.955%	+1.705%
2025-11-05	1,862.2830	1,887.9033	1,860.4462	1,882.4789	+1.084%	+0.734%
2025-11-04	1,882.0539	1,882.0800	1,858.1240	1,862.2901	-1.047%	+1.826%
2025-11-03	1,875.1492	1,886.3076	1,874.9263	1,881.9911	+0.378%	+0.760%
2025-11-02	1,870.8117	1,875.9331	1,870.6733	1,874.9128	+0.174%	+1.140%
2025-10-31	1,885.6094	1,886.4758	1,870.1728	1,871.6592	-0.748%	+1.316%
2025-10-30	1,909.7598	1,909.7598	1,883.5462	1,885.7556	-0.549%	+0.559%
2025-10-29	1,907.7094	1,907.7528	1,891.2748	1,896.1732	-0.432%	+0.006%
2025-10-28	1,899.7264	1,904.7395	1,899.6419	1,904.4029	+0.366%	-0.426%
2025-10-27	1,904.2843	1,904.9434	1,892.1827	1,897.4604	-0.489%	-0.062%
2025-10-26	1,903.0162	1,906.9933	1,902.6448	1,906.7865	+0.861%	-0.550%
2025-10-25	1,890.8669	1,890.8669	1,890.5024	1,890.5024	-0.019%	+0.306%
2025-10-24	1,890.1947	1,892.6961	1,886.3644	1,890.8669	+0.037%	+0.287%
2025-10-23	1,889.8741	1,892.6961	1,886.3644	1,890.1660	+0.346%	+0.324%
2025-10-22	1,875.5995	1,889.3691	1,870.6408	1,883.6421	+0.488%	+0.672%
2025-10-21	1,869.9180	1,877.7614	1,869.6683	1,874.4997	-0.481%	+1.163%
2025-10-20	1,893.4243	1,893.8052	1,882.0898	1,883.5522	+0.503%	+0.676%
2025-10-19	1,869.2216	1,875.5029	1,868.7073	1,874.1314	+1.526%	+1.183%
2025-10-17	1,853.4995	1,854.5797	1,838.7268	1,845.9562	0.000%	+2.727%
2025-10-16	1,853.8586	1,854.4566	1,838.7268	1,845.9562	-1.307%	+2.727%
2025-10-15	1,865.8406	1,871.9792	1,859.5009	1,870.3990	+0.367%	+1.384%
2025-10-14	1,847.8226	1,864.6607	1,847.8226	1,863.5544	+1.987%	+1.757%
2025-10-13	1,848.5857	1,848.9528	1,823.4577	1,827.2381	-0.112%	+3.779%
2025-10-12	1,844.1880	1,845.2728	1,827.9491	1,829.2939	-2.223%	+3.663%
2025-10-10	1,879.6933	1,883.1183	1,868.3009	1,870.8831	-0.498%	+1.358%
2025-10-09	1,899.0100	1,904.4086	1,877.3572	1,880.2501	-0.987%	+0.853%
2025-10-08	1,892.4753	1,899.2169	1,888.0540	1,898.9976	+0.368%	-0.142%
2025-10-07	1,906.8008	1,908.8505	1,889.6355	1,892.0308	-0.761%	+0.225%
2025-10-06	1,900.0373	1,906.8472	1,897.8612	1,906.5449	+0.318%	-0.538%
2025-10-05	1,896.8824	1,901.1082	1,896.5000	1,900.4986	-0.291%	-0.221%
2025-10-03	1,899.2361	1,907.3444	1,897.2385	1,906.0421	0.000%	-0.511%
2025-10-02	1,899.3255	1,907.3444	1,897.2385	1,906.0421	-0.044%	-0.511%
2025-10-01	1,908.7781	1,913.7384	1,903.5970	1,906.8827	+0.796%	-0.555%
2025-09-30	1,888.6136	1,895.0562	1,887.1747	1,891.8275	+0.652%	+0.236%
2025-09-29	1,869.8284	1,881.5452	1,869.8284	1,879.5767	+0.537%	+0.889%
2025-09-28	1,867.9251	1,870.1349	1,866.4402	1,869.5337	+0.900%	+1.431%
2025-09-26	1,866.1065	1,869.7207	1,849.2952	1,852.8575	-0.732%	+2.344%
2025-09-25	1,895.4513	1,896.2129	1,865.9326	1,866.5207	-1.536%	+1.595%
2025-09-24	1,883.6461	1,896.6118	1,880.9191	1,895.6331	+0.624%	+0.035%
2025-09-23	1,869.6841	1,887.2443	1,859.9669	1,883.8854	+0.748%	+0.659%
2025-09-22	1,886.9083	1,892.3209	1,869.7861	1,869.9069	-0.899%	+1.411%
2025-09-21	1,888.2833	1,890.7205	1,884.3835	1,886.8693	-0.483%	+0.499%
2025-09-19	1,897.3166	1,897.5608	1,887.6839	1,896.0240	-0.077%	+0.014%
2025-09-18	1,909.0946	1,909.3955	1,883.7276	1,897.4932	-0.617%	-0.063%
2025-09-17	1,903.7038	1,914.2904	1,902.8251	1,909.2760	+0.335%	-0.680%
2025-09-16	1,875.6818	1,903.5489	1,874.7812	1,902.8998	+1.469%	-0.347%
2025-09-15	1,873.4075	1,876.3701	1,865.2834	1,875.3551	+0.103%	+1.116%
2025-09-14	1,873.4706	1,874.5569	1,871.6755	1,873.4348	+0.350%	+1.220%
2025-09-12	1,869.1901	1,871.7191	1,865.1774	1,866.9061	-0.129%	+1.574%
2025-09-11	1,848.0717	1,869.8808	1,842.9795	1,869.3186	+1.124%	+1.443%
2025-09-10	1,851.5977	1,853.5929	1,844.2434	1,848.5326	-0.156%	+2.584%
2025-09-09	1,834.4601	1,852.3407	1,829.5583	1,851.4286	+0.942%	+2.423%
2025-09-08	1,817.7393	1,836.0241	1,817.0648	1,834.1549	+0.911%	+3.388%
2025-09-07	1,815.4217	1,818.8418	1,814.7031	1,817.5888	+0.442%	+4.330%
2025-09-05	1,800.9401	1,812.7242	1,796.1038	1,809.5938	+0.467%	+4.791%
2025-09-04	1,795.0444	1,801.3431	1,787.1200	1,801.1859	+0.364%	+5.280%
2025-09-03	1,802.5830	1,807.3370	1,789.8712	1,794.6555	-0.453%	+5.663%
2025-09-02	1,803.6688	1,812.9661	1,799.4119	1,802.8156	-0.127%	+5.185%
2025-09-01	1,801.4727	1,812.8798	1,801.0349	1,805.1056	+0.208%	+5.052%
2025-08-31	1,800.2917	1,802.1897	1,796.6811	1,801.3538	+1.479%	+5.270%
2025-08-29	1,785.5046	1,791.5656	1,774.1357	1,775.0947	-0.609%	+6.828%
2025-08-28	1,778.4631	1,789.0655	1,774.2632	1,785.9679	+0.441%	+6.177%
2025-08-27	1,806.0043	1,810.9673	1,777.7048	1,778.1289	-1.549%	+6.645%
2025-08-26	1,817.4212	1,819.0461	1,805.9025	1,806.1023	-0.624%	+4.994%
2025-08-25	1,828.9134	1,829.9571	1,817.0959	1,817.4439	-0.615%	+4.338%
2025-08-24	1,826.3455	1,829.4143	1,822.8637	1,828.6916	+1.397%	+3.697%
2025-08-22	1,797.8043	1,806.0395	1,792.5612	1,803.5024	+0.321%	+5.145%
2025-08-21	1,799.9978	1,802.8899	1,793.1466	1,797.7336	-0.120%	+5.482%
2025-08-20	1,786.2654	1,802.5976	1,785.7462	1,799.9002	+0.750%	+5.355%
2025-08-19	1,801.3538	1,803.8453	1,786.3067	1,786.5002	-0.800%	+6.146%
2025-08-18	1,801.6976	1,807.0764	1,793.6418	1,800.9132	-0.028%	+5.296%
2025-08-17	1,789.3306	1,802.1829	1,789.1375	1,801.4143	+1.129%	+5.267%
2025-08-15	1,776.4262	1,783.0482	1,775.4762	1,781.3062	+0.283%	+6.455%
2025-08-14	1,788.0641	1,788.2340	1,775.3266	1,776.2855	-0.659%	+6.756%
2025-08-13	1,775.1373	1,788.7647	1,774.4320	1,788.0668	+0.706%	+6.053%
2025-08-12	1,750.0067	1,775.9569	1,744.9434	1,775.5403	+1.473%	+6.801%
2025-08-11	1,746.7209	1,752.7569	1,744.1438	1,749.7616	+0.147%	+8.374%
2025-08-10	1,746.6604	1,747.7493	1,744.3501	1,747.1865	+0.148%	+8.534%
2025-08-08	1,755.5008	1,755.7229	1,744.3802	1,744.6049	-0.653%	+8.695%
2025-08-07	1,753.1772	1,763.3939	1,746.6070	1,756.0666	+0.124%	+7.985%
2025-08-06	1,753.9565	1,754.3225	1,746.4739	1,753.8955	-0.011%	+8.119%
2025-08-05	1,745.5550	1,756.9147	1,742.1399	1,754.0880	+0.475%	+8.107%
2025-08-04	1,737.5494	1,747.6754	1,733.6415	1,745.7961	+0.458%	+8.621%
2025-08-03	1,735.4831	1,737.8307	1,734.3796	1,737.8307	+0.600%	+9.118%
2025-08-01	1,742.9052	1,746.0115	1,726.1518	1,727.4714	-0.882%	+9.773%
2025-07-31	1,753.1067	1,753.3234	1,742.4910	1,742.8406	-0.591%	+8.805%
2025-07-30	1,771.9744	1,773.3807	1,748.1966	1,753.1991	-1.114%	+8.162%
2025-07-29	1,763.9671	1,778.0780	1,758.7172	1,772.9417	+0.554%	+6.957%
2025-07-28	1,779.2716	1,783.4805	1,759.2563	1,763.1727	-0.885%	+7.550%
2025-07-27	1,778.5772	1,779.4103	1,775.8042	1,778.9116	+0.056%	+6.599%
2025-07-25	1,785.1024	1,785.1539	1,776.5320	1,777.9166	-0.351%	+6.658%
2025-07-24	1,806.8820	1,807.1551	1,781.9270	1,784.1758	-1.251%	+6.284%
2025-07-23	1,790.7407	1,807.0742	1,788.2986	1,806.7702	+0.906%	+4.955%
2025-07-22	1,780.2510	1,793.0729	1,774.5136	1,790.5454	+0.540%	+5.906%
2025-07-21	1,766.9575	1,780.9575	1,765.9627	1,780.9289	+0.798%	+6.478%
2025-07-20	1,770.3022	1,770.3542	1,765.4835	1,766.8279	-0.082%	+7.328%
2025-07-18	1,774.1216	1,774.5013	1,765.0032	1,768.2832	0.000%	+7.239%
2025-07-17	1,768.4117	1,773.9016	1,765.0032	1,768.2832	+0.147%	+7.239%
2025-07-16	1,768.4369	1,771.4297	1,763.5343	1,765.6800	-0.087%	+7.397%
2025-07-15	1,770.6464	1,772.1707	1,763.8870	1,767.2099	-0.112%	+7.304%
2025-07-14	1,748.0353	1,769.8818	1,747.7129	1,769.1968	+1.671%	+7.184%
2025-07-13	1,741.6664	1,742.0458	1,738.7247	1,740.1177	+0.022%	+8.975%
2025-07-11	1,750.4526	1,753.3291	1,737.9948	1,739.7286	0.000%	+8.999%
2025-07-10	1,756.0786	1,756.2980	1,737.9948	1,739.7286	-0.387%	+8.999%
2025-07-09	1,746.2001	1,750.3584	1,744.1573	1,746.4833	-0.167%	+8.578%
2025-07-08	1,755.8618	1,756.5871	1,748.2041	1,749.3987	-0.760%	+8.397%
2025-07-07	1,756.8092	1,763.5558	1,754.4924	1,762.7882	+0.527%	+7.574%
2025-07-06	1,754.4091	1,756.4004	1,752.2534	1,753.5424	-0.380%	+8.141%
2025-07-04	1,760.5675	1,766.0943	1,753.3905	1,760.2386	-0.017%	+7.729%
2025-07-03	1,751.6644	1,763.4713	1,751.6233	1,760.5356	+0.482%	+7.711%
2025-07-02	1,764.0704	1,764.5133	1,750.2375	1,752.0825	-0.661%	+8.231%
2025-07-01	1,762.3103	1,766.1759	1,758.5827	1,763.7406	+0.137%	+7.515%
2025-06-30	1,760.0761	1,762.0069	1,758.5827	1,761.3338	+0.006%	+7.662%
2025-06-29	1,759.2421	1,761.9395	1,758.4702	1,761.2326	-0.173%	+7.669%
2025-06-27	1,761.9677	1,766.0292	1,759.7426	1,764.2798	0.000%	+7.483%
2025-06-26	1,763.6530	1,766.0292	1,759.7426	1,764.2798	+0.322%	+7.483%
2025-06-25	1,749.7070	1,759.8895	1,744.1697	1,758.6159	+0.536%	+7.829%
2025-06-24	1,748.3495	1,754.4891	1,747.2688	1,749.2409	+0.660%	+8.407%
2025-06-23	1,736.6135	1,741.6067	1,732.4137	1,737.7726	+2.313%	+9.122%
2025-06-22	1,703.2704	1,703.7096	1,697.6189	1,698.4827	-0.584%	+11.646%
2025-06-20	1,699.5026	1,711.4703	1,698.7785	1,708.4659	+0.508%	+10.994%
2025-06-19	1,696.5201	1,701.9210	1,688.2569	1,699.8338	+0.207%	+11.558%
2025-06-18	1,717.1308	1,718.5306	1,694.2169	1,696.3202	-1.084%	+11.789%
2025-06-17	1,716.2316	1,717.4782	1,712.3434	1,714.9123	-0.700%	+10.577%
2025-06-16	1,734.9999	1,735.0222	1,723.7481	1,727.0004	+0.557%	+9.803%
2025-06-15	1,715.9769	1,719.1438	1,715.0340	1,717.4427	+0.010%	+10.414%
2025-06-13	1,713.7417	1,719.5083	1,711.5267	1,717.2762	+0.226%	+10.424%
2025-06-12	1,753.2556	1,754.2249	1,706.3894	1,713.3998	-1.193%	+10.674%
2025-06-11	1,751.2713	1,751.7294	1,732.7945	1,734.0841	-1.190%	+9.354%
2025-06-10	1,752.3231	1,756.7180	1,749.7619	1,754.9639	+0.562%	+8.053%
2025-06-09	1,733.4724	1,746.4724	1,733.0907	1,745.1558	+0.668%	+8.660%
2025-06-08	1,730.6375	1,735.3615	1,730.2632	1,733.5680	+0.789%	+9.387%
2025-06-06	1,720.4568	1,721.4187	1,718.1883	1,719.9945	0.000%	+10.250%
2025-06-05	1,712.0703	1,721.4187	1,712.0580	1,719.9945	+0.784%	+10.250%
2025-06-04	1,700.3127	1,707.2477	1,696.2818	1,706.6230	+0.340%	+11.114%
2025-06-03	1,692.3510	1,707.5056	1,687.9510	1,700.8425	+0.515%	+11.491%
2025-06-02	1,693.6246	1,695.4613	1,687.9510	1,692.1209	+1.525%	+12.066%
2025-06-01	1,665.6647	1,667.7123	1,663.2992	1,666.7052	-1.126%	+13.775%
2025-05-30	1,694.1926	1,694.9443	1,685.2938	1,685.6831	0.000%	+12.494%
2025-05-29	1,690.1186	1,691.1247	1,685.2938	1,685.6831	-1.266%	+12.494%
2025-05-28	1,698.8181	1,708.9785	1,697.5744	1,707.2897	+0.864%	+11.070%
2025-05-27	1,692.8898	1,696.6587	1,690.1228	1,692.6589	+0.023%	+12.030%
2025-05-26	1,705.2656	1,706.9797	1,691.4581	1,692.2768	-0.752%	+12.056%
2025-05-25	1,698.7772	1,706.0011	1,696.8533	1,705.0950	-0.070%	+11.213%
2025-05-23	1,699.0111	1,707.6042	1,696.9267	1,706.2862	0.000%	+11.136%
2025-05-22	1,700.2385	1,707.6042	1,696.9267	1,706.2862	+0.786%	+11.136%
2025-05-21	1,702.0180	1,702.0398	1,686.7316	1,692.9713	-0.988%	+12.010%
2025-05-20	1,713.9953	1,718.8706	1,706.4439	1,709.8730	+0.540%	+10.903%
2025-05-19	1,710.3746	1,713.5834	1,699.9858	1,700.6849	+0.180%	+11.502%
2025-05-18	1,697.7239	1,698.6979	1,694.9778	1,697.6217	-0.293%	+11.703%
2025-05-16	1,702.1198	1,704.1083	1,698.3218	1,702.6156	0.000%	+11.375%
2025-05-15	1,698.6571	1,704.1083	1,698.3743	1,702.6156	-0.308%	+11.375%
2025-05-14	1,699.1625	1,709.7017	1,693.0255	1,707.8794	+0.081%	+11.032%
2025-05-13	1,699.9758	1,707.9492	1,697.9683	1,706.5050	+1.378%	+11.121%
2025-05-12	1,687.7922	1,694.1340	1,677.4248	1,683.3139	+0.616%	+12.652%
2025-05-11	1,658.3067	1,679.7258	1,652.7653	1,673.0021	+1.578%	+13.347%
2025-05-09	1,639.4267	1,648.5390	1,634.4189	1,647.0069	0.000%	+15.136%
2025-05-08	1,638.3500	1,648.5390	1,634.4758	1,647.0069	-0.044%	+15.136%
2025-05-07	1,667.2668	1,667.7139	1,637.6292	1,647.7295	-0.420%	+15.085%
2025-05-06	1,655.9569	1,663.4472	1,653.2303	1,654.6822	-0.860%	+14.602%
2025-05-05	1,666.9760	1,674.6101	1,666.2039	1,669.0416	+0.136%	+13.616%
2025-05-04	1,661.4093	1,668.0635	1,660.1569	1,666.7767	+0.308%	+13.770%
2025-05-02	1,669.4972	1,674.2939	1,659.4060	1,661.6556	0.000%	+14.121%
2025-05-01	1,673.0587	1,673.3127	1,659.4060	1,661.6556	+1.130%	+14.121%
2025-04-30	1,638.5223	1,647.5746	1,636.8148	1,643.0954	+0.355%	+15.410%
2025-04-29	1,643.5667	1,644.6265	1,632.3552	1,637.2826	+0.061%	+15.820%
2025-04-28	1,639.2697	1,639.3761	1,632.3552	1,636.2924	+0.495%	+15.890%
2025-04-27	1,624.8445	1,629.5475	1,622.7857	1,628.2318	+0.184%	+16.463%
2025-04-25	1,649.0648	1,649.0648	1,619.3898	1,625.2477	0.000%	+16.677%
2025-04-24	1,634.3202	1,635.2482	1,619.3898	1,625.2477	-0.527%	+16.677%
2025-04-23	1,625.2414	1,634.1880	1,623.6603	1,633.8646	-0.116%	+16.062%
2025-04-22	1,628.2315	1,637.8303	1,623.9419	1,635.7569	+1.601%	+15.928%
2025-04-21	1,603.2522	1,611.4560	1,602.6736	1,609.9834	+1.285%	+17.783%
2025-04-20	1,586.5786	1,591.9486	1,586.0742	1,589.5532	+0.414%	+19.297%
2025-04-18	1,583.2692	1,584.5521	1,582.3285	1,582.9923	-0.029%	+19.792%
2025-04-17	1,568.7675	1,584.9350	1,567.7892	1,583.4506	+0.939%	+19.757%
2025-04-16	1,550.9340	1,571.5132	1,547.6221	1,568.7166	+1.133%	+20.882%
2025-04-15	1,568.7617	1,574.7865	1,549.1349	1,551.1417	-1.133%	+22.251%
2025-04-14	1,551.1981	1,569.0892	1,544.6799	1,568.9209	+1.153%	+20.866%
2025-04-13	1,552.0053	1,552.7817	1,548.7380	1,551.0372	+1.293%	+22.260%
2025-04-11	1,522.4230	1,538.4560	1,522.2449	1,531.2449	0.000%	+23.840%
2025-04-10	1,523.5066	1,538.4560	1,523.3486	1,531.2449	+1.955%	+23.840%
2025-04-09	1,507.7694	1,520.5805	1,501.5025	1,501.8859	+0.726%	+26.261%
2025-04-08	1,468.3600	1,503.1354	1,462.0423	1,491.0583	+0.317%	+27.178%
2025-04-07	1,486.9840	1,497.5336	1,470.5976	1,486.3410	-0.053%	+27.581%
2025-04-06	1,515.5677	1,520.4128	1,469.1643	1,487.1278	-7.299%	+27.514%
2025-04-04	1,624.5389	1,626.2883	1,599.2172	1,604.2199	0.000%	+18.207%
2025-04-03	1,615.0747	1,620.3551	1,599.2172	1,604.2199	-1.247%	+18.207%
2025-04-02	1,621.8600	1,631.0898	1,616.1014	1,624.4744	-0.881%	+16.733%
2025-04-01	1,632.5005	1,640.8936	1,630.9910	1,638.9198	-0.333%	+15.704%
2025-03-31	1,629.5195	1,648.1679	1,629.1896	1,644.4024	+0.917%	+15.318%
2025-03-30	1,633.1088	1,633.1499	1,629.2015	1,629.4589	-1.076%	+16.376%
2025-03-28	1,650.0297	1,655.1352	1,644.2351	1,647.1745	0.000%	+15.124%
2025-03-27	1,648.8750	1,655.1352	1,644.2351	1,647.1745	-0.425%	+15.124%
2025-03-26	1,655.8717	1,657.6209	1,649.2875	1,654.2073	+0.511%	+14.635%
2025-03-25	1,648.8456	1,651.6617	1,644.8071	1,645.7894	-0.045%	+15.221%
2025-03-24	1,652.1749	1,653.0310	1,642.1203	1,646.5225	-0.730%	+15.170%
2025-03-23	1,650.4825	1,659.4301	1,649.7579	1,658.6386	+0.355%	+14.328%
2025-03-21	1,648.9349	1,658.5880	1,645.7505	1,652.7790	0.000%	+14.734%
2025-03-20	1,650.6228	1,658.5880	1,645.7505	1,652.7790	-0.902%	+14.734%
2025-03-19	1,678.1005	1,679.7325	1,666.6814	1,667.8175	-1.204%	+13.699%
2025-03-18	1,683.9542	1,690.5769	1,679.6754	1,688.1448	+0.274%	+12.330%
2025-03-17	1,672.1715	1,684.5532	1,670.5603	1,683.5347	+2.332%	+12.638%
2025-03-16	1,641.1529	1,645.2562	1,639.0659	1,645.1717	+0.909%	+15.264%
2025-03-14	1,627.4773	1,630.9440	1,620.4041	1,630.3519	0.000%	+16.312%
2025-03-13	1,626.8596	1,630.9440	1,620.4041	1,630.3519	+2.205%	+16.312%
2025-03-12	1,606.2325	1,610.9110	1,589.9330	1,595.1815	-0.605%	+18.876%
2025-03-11	1,604.7970	1,610.9110	1,589.9330	1,604.8904	-0.314%	+18.157%
2025-03-10	1,596.8999	1,611.7307	1,593.4197	1,609.9388	-0.153%	+17.787%
2025-03-09	1,610.8432	1,615.1360	1,609.1206	1,612.4118	-1.448%	+17.606%
2025-03-07	1,645.7511	1,653.0007	1,627.6446	1,636.1036	0.000%	+15.903%
2025-03-06	1,640.8315	1,643.3420	1,627.6446	1,636.1036	-0.078%	+15.903%
2025-03-05	1,627.6395	1,639.4384	1,627.0366	1,637.3739	+2.847%	+15.813%
2025-03-04	1,581.4778	1,595.7422	1,580.9827	1,592.0427	+2.859%	+19.111%
2025-03-03	1,565.5792	1,567.1734	1,543.9596	1,547.7906	-1.120%	+22.516%
2025-03-02	1,567.7305	1,571.4086	1,562.8845	1,565.3215	+0.800%	+21.144%
2025-02-28	1,571.6595	1,572.3721	1,552.1422	1,552.8922	-1.195%	+22.114%
2025-02-27	1,599.8134	1,613.9077	1,570.4912	1,571.6701	-1.757%	+20.655%
2025-02-26	1,611.5696	1,627.0202	1,598.9460	1,599.7811	-0.729%	+18.535%
2025-02-25	1,595.8857	1,613.0131	1,581.1052	1,611.5366	+0.974%	+17.670%
2025-02-24	1,610.3598	1,618.3052	1,592.3331	1,595.9973	-0.902%	+18.816%
2025-02-23	1,622.7682	1,622.7682	1,609.9188	1,610.5249	-0.959%	+17.744%
2025-02-21	1,618.6591	1,630.0204	1,614.9620	1,626.1198	+0.453%	+16.615%
2025-02-20	1,591.5899	1,624.5387	1,588.7997	1,618.7914	+1.707%	+17.143%
2025-02-19	1,608.3378	1,609.3624	1,587.2874	1,591.6248	-1.035%	+19.142%
2025-02-18	1,610.8842	1,614.4082	1,593.1763	1,608.2733	-0.167%	+17.909%
2025-02-17	1,593.6734	1,616.4815	1,577.5351	1,610.9653	+1.113%	+17.712%
2025-02-16	1,594.1720	1,594.4665	1,586.7689	1,593.2314	+0.085%	+19.022%
2025-02-14	1,573.0495	1,593.8584	1,560.4506	1,591.8803	+1.170%	+19.123%
2025-02-13	1,569.3702	1,586.6601	1,548.5042	1,573.4661	+0.284%	+20.517%
2025-02-12	1,541.3867	1,570.7492	1,540.1780	1,569.0095	+1.807%	+20.859%
2025-02-11	1,545.0453	1,549.8547	1,532.1559	1,541.1612	-0.247%	+23.043%
2025-02-10	1,545.7985	1,553.3362	1,543.5125	1,544.9698	-0.066%	+22.740%
2025-02-09	1,548.5386	1,551.7015	1,544.0054	1,545.9929	+0.320%	+22.659%
2025-02-07	1,545.4996	1,546.8634	1,536.6069	1,541.0635	-0.261%	+23.051%
2025-02-06	1,522.4937	1,549.2791	1,522.4937	1,545.1019	+1.473%	+22.729%
2025-02-05	1,528.4237	1,528.8186	1,521.4663	1,522.6674	-0.370%	+24.538%
2025-02-04	1,518.5651	1,533.1901	1,504.9193	1,528.3262	+0.621%	+24.076%
2025-02-03	1,487.5214	1,521.4839	1,483.2181	1,518.8874	+2.114%	+24.848%
2025-02-02	1,498.1727	1,498.2451	1,486.5329	1,487.4359	-1.039%	+27.487%
2025-01-31	1,499.7058	1,505.8916	1,499.6344	1,503.0452	+0.215%	+26.163%
2025-01-30	1,495.9178	1,499.9281	1,495.9130	1,499.8236	+0.427%	+26.434%
2025-01-29	1,489.1656	1,493.8310	1,486.5271	1,493.4394	+0.293%	+26.975%
2025-01-28	1,480.7434	1,489.2408	1,479.6396	1,489.0809	+0.601%	+27.347%
2025-01-27	1,478.9805	1,483.9669	1,474.1248	1,480.1814	+0.064%	+28.112%
2025-01-26	1,488.7050	1,488.7050	1,479.2377	1,479.2377	-0.027%	+28.194%
2025-01-24	1,479.8266	1,486.3517	1,476.5330	1,479.6359	-0.029%	+28.159%
2025-01-23	1,479.9511	1,483.3878	1,477.4659	1,480.0718	+0.955%	+28.122%
2025-01-22	1,467.1327	1,467.9555	1,463.8419	1,466.0706	+0.082%	+29.345%
2025-01-21	1,458.0617	1,465.0005	1,453.9847	1,464.8702	-0.971%	+29.451%
2025-01-20	1,474.9048	1,486.1376	1,471.0061	1,479.2399	+0.296%	+28.194%
2025-01-19	1,472.0822	1,476.4028	1,471.8667	1,474.8748	+1.392%	+28.573%
2025-01-17	1,452.7667	1,455.3166	1,448.5884	1,454.6238	-0.016%	+30.363%
2025-01-16	1,450.2596	1,455.3166	1,450.1698	1,454.8635	+0.122%	+30.342%
2025-01-15	1,439.6274	1,455.5027	1,437.4330	1,453.0874	+0.924%	+30.501%
2025-01-14	1,429.1043	1,440.7627	1,429.0357	1,439.7806	+0.760%	+31.707%
2025-01-13	1,419.9326	1,431.3032	1,409.5275	1,428.9248	+0.661%	+32.708%
2025-01-12	1,425.0884	1,425.2041	1,417.1123	1,419.5434	-1.007%	+33.585%
2025-01-10	1,443.5954	1,447.6403	1,432.4401	1,433.9869	0.000%	+32.239%
2025-01-09	1,445.9770	1,445.9770	1,432.4401	1,433.9869	-1.269%	+32.239%
2025-01-08	1,454.0459	1,455.5632	1,450.3234	1,452.4232	-0.198%	+30.561%
2025-01-07	1,454.6520	1,458.8749	1,452.5308	1,455.2979	-0.962%	+30.303%
2025-01-06	1,463.6553	1,469.8359	1,462.1385	1,469.4327	-0.945%	+29.049%
2025-01-05	1,488.1064	1,488.8626	1,482.3860	1,483.4570	-0.452%	+27.829%
2025-01-03	1,495.0883	1,495.0883	1,488.8759	1,490.1915	0.000%	+27.252%
2025-01-02	1,493.7521	1,494.0322	1,488.8759	1,490.1915	+0.099%	+27.252%
2025-01-01	1,495.3691	1,499.4300	1,486.3539	1,488.7139	-0.431%	+27.378%
2024-12-31	1,492.0502	1,497.0226	1,491.9573	1,495.1609	+0.010%	+26.829%
2024-12-30	1,494.2949	1,497.0226	1,493.3840	1,495.0077	-0.115%	+26.842%
2024-12-29	1,496.4430	1,497.2950	1,493.7892	1,496.7248	-0.250%	+26.696%
2024-12-27	1,506.2766	1,508.0367	1,496.9092	1,500.4692	0.000%	+26.380%
2024-12-26	1,504.0135	1,507.5462	1,496.9092	1,500.4692	+0.597%	+26.380%
2024-12-25	1,500.1553	1,502.7336	1,491.3143	1,491.5714	-0.574%	+27.134%
2024-12-24	1,505.7235	1,506.0335	1,500.0861	1,500.1810	-0.360%	+26.404%
2024-12-23	1,500.9087	1,505.6531	1,496.2908	1,505.5952	+0.356%	+25.950%
2024-12-22	1,495.8961	1,501.9713	1,495.8953	1,500.2532	+0.406%	+26.398%
2024-12-20	1,503.5927	1,506.3935	1,490.4369	1,494.1859	-0.635%	+26.911%
2024-12-19	1,494.4381	1,508.3168	1,494.0496	1,503.7384	-0.006%	+26.105%
2024-12-18	1,497.0059	1,504.8501	1,496.2007	1,503.8245	-0.497%	+26.098%
2024-12-17	1,520.9795	1,521.8397	1,507.3652	1,511.3336	-0.220%	+25.472%
2024-12-16	1,521.1131	1,521.1231	1,511.8073	1,514.6604	-1.229%	+25.196%
2024-12-15	1,535.6601	1,536.1444	1,533.2355	1,533.5043	-0.410%	+23.658%
2024-12-13	1,534.0012	1,543.3866	1,530.4725	1,539.8164	0.000%	+23.151%
2024-12-12	1,536.6033	1,543.3866	1,536.0910	1,539.8164	-0.959%	+23.151%
2024-12-11	1,564.8482	1,568.6321	1,553.5902	1,554.7316	+0.280%	+21.969%
2024-12-10	1,550.4035	1,554.1886	1,544.8142	1,550.3957	-0.055%	+22.310%
2024-12-09	1,558.0275	1,559.4118	1,546.7004	1,551.2417	+1.414%	+22.244%
2024-12-08	1,531.4440	1,532.0925	1,528.6246	1,529.6194	-0.410%	+23.972%
2024-12-06	1,538.8458	1,541.8082	1,535.0219	1,535.9097	0.000%	+23.464%
2024-12-05	1,539.8629	1,541.8082	1,535.0219	1,535.9097	+0.605%	+23.464%
2024-12-04	1,514.5196	1,527.9046	1,512.3872	1,526.6776	+0.220%	+24.210%
2024-12-03	1,524.8281	1,525.9568	1,517.5928	1,523.3240	+0.518%	+24.484%
2024-12-02	1,514.0312	1,515.4985	1,513.0807	1,515.4710	+0.575%	+25.129%
2024-12-01	1,506.4030	1,507.8094	1,503.3459	1,506.8009	+0.180%	+25.849%
2024-11-29	1,508.5696	1,510.2346	1,497.1639	1,504.0946	-0.283%	+26.075%
2024-11-28	1,509.7959	1,509.8645	1,494.5684	1,508.3692	-0.100%	+25.718%
2024-11-27	1,506.9843	1,528.0809	1,506.0495	1,509.8807	-0.701%	+25.592%
2024-11-26	1,508.1774	1,528.0809	1,507.2654	1,520.5424	+1.033%	+24.712%
2024-11-25	1,505.3266	1,507.7607	1,503.0009	1,504.9904	-0.049%	+26.000%
2024-11-24	1,499.1616	1,506.0367	1,493.3238	1,505.7264	+0.520%	+25.939%
2024-11-22	1,492.7244	1,498.3322	1,485.4079	1,497.9349	0.000%	+26.594%
2024-11-21	1,489.4946	1,498.3322	1,485.4079	1,497.9349	-0.413%	+26.594%
2024-11-20	1,509.7118	1,514.4985	1,502.1261	1,504.1463	-0.370%	+26.071%
2024-11-19	1,513.9842	1,517.2255	1,506.0917	1,509.7255	-0.270%	+25.605%
2024-11-18	1,504.5553	1,513.8533	1,498.0636	1,513.8148	+0.606%	+25.266%
2024-11-17	1,510.0286	1,511.7053	1,503.0233	1,504.6986	+0.411%	+26.025%
2024-11-15	1,502.9434	1,507.6180	1,498.0073	1,498.5427	-0.294%	+26.542%
2024-11-14	1,512.8363	1,513.8770	1,499.2393	1,502.9579	-0.671%	+26.171%
2024-11-13	1,517.6751	1,523.2538	1,509.8418	1,513.1128	-0.310%	+25.324%
2024-11-12	1,549.8903	1,550.0335	1,516.1147	1,517.8199	-2.072%	+24.935%
2024-11-11	1,556.0993	1,567.3995	1,548.3699	1,549.9374	-0.383%	+22.346%
2024-11-10	1,556.8929	1,556.8929	1,551.0948	1,555.9009	-0.919%	+21.878%
2024-11-08	1,579.3506	1,584.5824	1,568.6090	1,570.3316	0.000%	+20.758%
2024-11-07	1,581.2965	1,581.4396	1,568.6090	1,570.3316	-1.102%	+20.758%
2024-11-06	1,582.5983	1,591.4118	1,581.7222	1,587.8369	+0.637%	+19.426%
2024-11-05	1,574.0834	1,579.5098	1,563.4080	1,577.7940	-0.486%	+20.186%
2024-11-04	1,570.6448	1,586.3826	1,567.2889	1,585.4978	+1.871%	+19.602%
2024-11-03	1,567.0700	1,567.1098	1,556.2854	1,556.3844	-0.218%	+21.840%
2024-11-01	1,565.7087	1,566.9004	1,558.0581	1,559.7867	0.000%	+21.574%
2024-10-31	1,565.6895	1,566.9004	1,558.0581	1,559.7867	+0.526%	+21.574%
2024-10-30	1,564.4113	1,564.6981	1,551.5993	1,551.6224	-0.685%	+22.214%
2024-10-29	1,562.6427	1,567.8128	1,561.1936	1,562.3220	-1.097%	+21.377%
2024-10-28	1,572.0104	1,581.7808	1,570.5019	1,579.6477	+0.745%	+20.045%
2024-10-27	1,566.9649	1,610.7572	1,566.8323	1,567.9645	+0.101%	+20.940%
2024-10-25	1,579.2688	1,579.3174	1,564.0885	1,566.3747	0.000%	+21.063%
2024-10-24	1,573.7247	1,574.6925	1,564.0885	1,566.3747	-0.210%	+21.063%
2024-10-23	1,573.4119	1,573.9085	1,567.0886	1,569.6648	-0.796%	+20.809%
2024-10-22	1,588.3804	1,593.5613	1,581.7023	1,582.2561	+0.599%	+19.847%
2024-10-21	1,583.0161	1,583.0971	1,571.3352	1,572.8311	-1.455%	+20.566%
2024-10-20	1,597.5242	1,600.4008	1,596.0465	1,596.0543	-0.250%	+18.811%
2024-10-18	1,598.8571	1,600.1304	1,598.5828	1,600.0606	0.000%	+18.514%
2024-10-17	1,571.3208	1,607.4304	1,571.0915	1,600.0606	+2.149%	+18.514%
2024-10-16	1,586.9901	1,589.5223	1,564.9526	1,566.4007	-1.259%	+21.061%
2024-10-15	1,595.9695	1,597.3886	1,581.1780	1,586.3742	-0.123%	+19.536%
2024-10-14	1,609.6515	1,609.6935	1,582.3575	1,588.3200	-1.981%	+19.390%
2024-10-13	1,618.7802	1,624.9120	1,616.8957	1,620.4168	-0.206%	+17.025%
2024-10-11	1,626.9102	1,628.1511	1,622.1329	1,623.7653	0.000%	+16.784%
2024-10-10	1,627.5776	1,627.6544	1,622.1329	1,623.7653	-0.214%	+16.784%
2024-10-09	1,641.4903	1,645.8155	1,623.1835	1,627.2451	+1.482%	+16.534%
2024-10-08	1,610.6425	1,643.0680	1,602.9031	1,603.4794	-1.054%	+18.261%
2024-10-07	1,652.7860	1,660.0540	1,618.7808	1,620.5610	-5.287%	+17.015%
2024-10-06	1,710.2272	1,714.2954	1,709.8190	1,711.0212	+0.778%	+10.828%
2024-10-05	1,697.8080	1,698.3000	1,697.8080	1,697.8080	0.000%	+11.691%
2024-10-04	1,691.0753	1,704.4558	1,689.3020	1,697.8080	-0.029%	+11.691%
2024-10-03	1,693.5343	1,704.4558	1,692.6417	1,698.2931	+1.359%	+11.659%
2024-10-02	1,672.5412	1,699.0013	1,672.4307	1,675.5260	-2.216%	+13.176%
2024-10-01	1,711.5578	1,721.8142	1,692.3989	1,713.4996	+3.513%	+10.668%
2024-09-30	1,655.7161	1,657.2094	1,653.7419	1,655.3514	-0.758%	+14.555%
2024-09-29	1,666.8637	1,668.4491	1,662.4017	1,667.9935	+1.936%	+13.687%
2024-09-27	1,638.2700	1,644.5138	1,621.6882	1,636.3069	0.000%	+15.889%
2024-09-26	1,639.6689	1,644.5138	1,621.6882	1,636.3069	+3.390%	+15.889%
2024-09-25	1,582.7673	1,582.9145	1,582.3575	1,582.6573	+1.441%	+19.817%
2024-09-24	1,570.9039	1,571.0146	1,556.3376	1,560.1748	+0.273%	+21.544%
2024-09-23	1,544.0832	1,557.9808	1,544.0253	1,555.9271	+2.032%	+21.875%
2024-09-22	1,523.1176	1,526.0246	1,522.6584	1,524.9393	+0.412%	+24.352%
2024-09-20	1,516.4506	1,525.3428	1,515.3672	1,518.6886	0.000%	+24.864%
2024-09-19	1,518.2411	1,525.3428	1,516.0139	1,518.6886	+0.832%	+24.864%
2024-09-18	1,506.9592	1,509.5541	1,503.2931	1,506.1527	+0.837%	+25.903%
2024-09-17	1,492.9075	1,494.9040	1,491.1438	1,493.6466	+0.001%	+26.957%
2024-09-16	1,492.4158	1,494.9040	1,491.1438	1,493.6263	+1.076%	+26.959%
2024-09-15	1,477.1949	1,478.8921	1,476.3410	1,477.7251	-0.216%	+28.325%
2024-09-13	1,477.0595	1,482.3992	1,476.0098	1,480.9268	0.000%	+28.048%
2024-09-12	1,477.8223	1,482.3992	1,476.0098	1,480.9268	+0.702%	+28.048%

.dark-mode .T8W1TF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T8W1TF{ color: #333333; background-color: white; border: 2px solid #333333; }NQBRICTNASDAQ BRIC TR INDEXindex

NQBRICT
NASDAQ BRIC TR INDEX
index