Nasdaq Riskalyze Emerging Markets

NQRSKEM
🏛️ usa →
1,206.08
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,111.81 1,114.84 1,110.31 1,114.54 0.0M
2023-12-28 1,110.67 1,114.38 1,109.58 1,113.62 0.0M
2023-12-27 1,098.85 1,105.85 1,098.70 1,104.81 0.0M
2023-12-26 1,090.32 1,096.61 1,089.77 1,094.78 0.0M
2023-12-25 1,088.86 1,090.05 1,087.73 1,089.27 0.0M
2023-12-22 1,086.10 1,090.85 1,084.63 1,089.05 0.0M
2023-12-21 1,078.13 1,085.40 1,076.04 1,084.55 0.0M
2023-12-20 1,087.28 1,090.46 1,077.79 1,079.49 0.0M
2023-12-19 1,083.24 1,088.69 1,081.65 1,087.08 0.0M
2023-12-18 1,085.35 1,087.98 1,081.80 1,084.10 0.0M
2023-12-15 1,085.17 1,089.49 1,082.37 1,087.98 0.0M
2023-12-14 1,069.20 1,082.95 1,068.88 1,082.04 0.0M
2023-12-13 1,056.27 1,065.02 1,052.42 1,058.52 0.0M
2023-12-12 1,059.55 1,062.84 1,057.30 1,058.46 0.0M
2023-12-11 1,055.87 1,059.47 1,054.83 1,058.45 0.0M
2023-12-08 1,061.07 1,062.87 1,058.97 1,062.34 0.0M
2023-12-07 1,058.26 1,061.62 1,056.96 1,059.73 0.0M
2023-12-06 1,059.71 1,063.96 1,059.42 1,062.42 0.0M
2023-12-05 1,056.49 1,059.21 1,056.14 1,058.30 0.0M
2023-12-04 1,058.66 1,063.61 1,057.64 1,061.02 0.0M
2023-12-01 1,054.42 1,059.65 1,053.71 1,056.69 0.0M
2023-11-30 1,053.20 1,054.55 1,049.08 1,053.78 0.0M
2023-11-29 1,052.40 1,056.76 1,051.06 1,052.86 0.0M
2023-11-28 1,051.56 1,054.95 1,047.52 1,052.69 0.0M
2023-11-27 1,048.01 1,050.46 1,045.80 1,047.52 0.0M
2023-11-24 1,049.35 1,051.22 1,047.18 1,048.14 0.0M
2023-11-23 1,046.65 1,051.48 1,046.46 1,051.08 0.0M
2023-11-22 1,047.89 1,049.17 1,044.93 1,048.26 0.0M
2023-11-21 1,052.92 1,054.93 1,049.03 1,049.87 0.0M
2023-11-20 1,044.76 1,048.54 1,043.55 1,046.93 0.0M
2023-11-17 1,042.99 1,045.41 1,041.94 1,041.94 0.0M
2023-11-16 1,038.49 1,045.08 1,037.79 1,043.29 0.0M
2023-11-15 1,034.21 1,042.49 1,033.46 1,041.24 0.0M
2023-11-14 1,015.39 1,029.10 1,015.20 1,024.15 0.0M
2023-11-13 1,013.88 1,016.59 1,012.56 1,014.50 0.0M
2023-11-10 1,015.20 1,016.73 1,012.93 1,015.80 0.0M
2023-11-09 1,022.04 1,022.89 1,015.68 1,019.97 0.0M
2023-11-08 1,023.53 1,024.29 1,021.37 1,023.17 0.0M
2023-11-07 1,023.53 1,024.29 1,021.44 1,023.21 0.0M
2023-11-06 1,023.91 1,028.22 1,023.60 1,027.56 0.0M
2023-11-03 1,010.02 1,021.47 1,009.62 1,018.49 0.0M
2023-11-02 1,000.37 1,005.08 1,000.17 1,004.34 0.0M
2023-11-01 992.76 996.30 989.97 993.26 0.0M
2023-10-31 990.89 995.29 989.77 992.86 0.0M
2023-10-30 991.80 996.83 990.20 992.69 0.0M
2023-10-27 991.73 997.93 991.47 993.47 0.0M
2023-10-26 988.99 989.62 984.20 988.23 0.0M
2023-10-25 998.84 1,000.15 991.98 992.84 0.0M
2023-10-24 995.82 998.16 995.09 995.77 0.0M
2023-10-23 998.61 998.68 992.45 995.31 0.0M
2023-10-20 1,004.28 1,008.45 1,000.21 1,000.22 0.0M
2023-10-19 1,008.07 1,010.66 1,004.82 1,007.08 0.0M
2023-10-18 1,020.72 1,022.87 1,014.27 1,015.61 0.0M
2023-10-17 1,027.44 1,028.87 1,023.68 1,026.09 0.0M
2023-10-16 1,024.37 1,026.39 1,022.80 1,024.74 0.0M
2023-10-13 1,029.35 1,031.55 1,027.42 1,028.26 0.0M
2023-10-12 1,038.23 1,040.73 1,034.52 1,036.91 0.0M
2023-10-11 1,032.24 1,036.17 1,031.46 1,034.20 0.0M
2023-10-10 1,022.96 1,031.72 1,022.49 1,028.77 0.0M
2023-10-09 1,023.09 1,023.13 1,018.46 1,018.93 0.0M
2023-10-06 1,020.94 1,025.41 1,018.67 1,021.50 0.0M
2023-10-05 1,017.01 1,019.75 1,013.37 1,014.66 0.0M
2023-10-04 1,013.02 1,016.48 1,010.27 1,013.63 0.0M
2023-10-03 1,024.76 1,025.21 1,018.28 1,019.66 0.0M
2023-10-02 1,037.11 1,037.76 1,031.95 1,034.39 0.0M
2023-09-29 1,028.97 1,035.17 1,028.92 1,031.74 0.0M
2023-09-28 1,027.03 1,028.43 1,023.21 1,025.23 0.0M
2023-09-27 1,026.83 1,029.22 1,023.74 1,026.49 0.0M
2023-09-26 1,031.53 1,031.95 1,025.73 1,027.13 0.0M
2023-09-25 1,037.20 1,037.85 1,034.70 1,034.70 0.0M
2023-09-22 1,037.55 1,041.04 1,035.93 1,038.78 0.0M
2023-09-21 1,039.18 1,039.73 1,032.21 1,034.16 0.0M
2023-09-20 1,046.96 1,047.65 1,040.35 1,045.27 0.0M
2023-09-19 1,046.12 1,046.84 1,041.84 1,046.48 0.0M
2023-09-18 1,049.57 1,049.91 1,045.13 1,046.19 0.0M
2023-09-15 1,056.30 1,058.07 1,052.98 1,055.24 0.0M
2023-09-14 1,050.82 1,054.47 1,044.94 1,054.36 0.0M
2023-09-13 1,040.80 1,046.73 1,040.13 1,044.94 0.0M
2023-09-12 1,043.96 1,046.69 1,040.14 1,041.55 0.0M
2023-09-11 1,035.80 1,044.28 1,035.35 1,042.39 0.0M
2023-09-08 1,042.71 1,044.46 1,041.15 1,043.12 0.0M
2023-09-07 1,045.25 1,047.71 1,042.79 1,044.29 0.0M
2023-09-06 1,046.41 1,052.53 1,045.74 1,046.84 0.0M
2023-09-05 1,046.09 1,049.99 1,043.76 1,044.75 0.0M
2023-09-04 1,045.38 1,050.30 1,043.93 1,048.72 0.0M
2023-09-01 1,040.83 1,045.41 1,038.93 1,042.26 0.0M
2023-08-31 1,048.31 1,050.55 1,042.79 1,042.97 0.0M
2023-08-30 1,052.73 1,054.87 1,049.62 1,049.66 0.0M
2023-08-29 1,045.55 1,051.36 1,044.60 1,048.94 0.0M
2023-08-28 1,042.35 1,043.26 1,040.49 1,042.58 0.0M
2023-08-25 1,043.59 1,043.72 1,038.73 1,040.19 0.0M
2023-08-24 1,054.59 1,062.14 1,048.86 1,051.17 0.0M
2023-08-23 1,042.76 1,050.86 1,042.53 1,048.86 0.0M
2023-08-22 1,041.75 1,042.51 1,038.20 1,042.13 0.0M
2023-08-21 1,036.16 1,038.01 1,034.86 1,035.41 0.0M
2023-08-18 1,043.95 1,050.65 1,034.42 1,036.23 0.0M
2023-08-17 1,047.47 1,050.60 1,044.83 1,047.30 0.0M
2023-08-16 1,044.83 1,051.17 1,042.97 1,051.11 0.0M
2023-08-15 1,046.67 1,047.01 1,041.71 1,043.52 0.0M
2023-08-14 1,041.34 1,048.96 1,039.08 1,042.90 0.0M
2023-08-11 1,050.95 1,051.35 1,045.01 1,047.88 0.0M
2023-08-10 1,049.48 1,054.72 1,046.07 1,051.31 0.0M
2023-08-09 1,057.39 1,060.72 1,054.25 1,060.25 0.0M
2023-08-08 1,063.39 1,065.66 1,056.45 1,058.83 0.0M
2023-08-07 1,066.58 1,069.30 1,065.77 1,067.94 0.0M
2023-08-04 1,051.16 1,059.13 1,051.16 1,056.27 0.0M
2023-08-03 1,053.52 1,054.19 1,047.09 1,048.87 0.0M
2023-08-02 1,063.77 1,065.42 1,053.12 1,055.02 0.0M
2023-08-01 1,082.79 1,090.27 1,079.77 1,083.09 0.0M
2023-07-31 1,090.04 1,107.56 1,087.54 1,089.93 0.0M
2023-07-28 1,091.49 1,100.91 1,088.17 1,100.45 0.0M
2023-07-27 1,097.36 1,100.57 1,090.27 1,095.19 0.0M
2023-07-26 1,090.56 1,097.61 1,090.30 1,095.66 0.0M
2023-07-25 1,091.55 1,094.22 1,088.44 1,090.13 0.0M
2023-07-24 1,081.31 1,085.97 1,077.52 1,084.62 0.0M
2023-07-21 1,079.71 1,081.35 1,073.50 1,078.25 0.0M
2023-07-20 1,072.85 1,075.39 1,069.16 1,073.91 0.0M
2023-07-19 1,073.68 1,074.77 1,067.31 1,069.68 0.0M
2023-07-18 1,077.48 1,083.35 1,074.50 1,078.02 0.0M
2023-07-17 1,069.50 1,072.54 1,067.96 1,071.09 0.0M
2023-07-14 1,063.06 1,066.01 1,063.06 1,064.76 0.0M
2023-07-13 1,055.68 1,057.80 1,040.22 1,051.75 0.0M
2023-07-12 1,035.75 1,043.51 1,027.98 1,040.22 0.0M
2023-07-11 1,025.34 1,029.28 1,024.87 1,027.98 0.0M
2023-07-10 1,016.51 1,023.62 1,016.13 1,016.87 0.0M
2023-07-07 1,019.59 1,021.36 1,014.39 1,018.92 0.0M
2023-07-06 1,028.94 1,029.60 1,020.32 1,024.07 0.0M
2023-07-05 1,039.52 1,040.98 1,036.96 1,038.79 0.0M
2023-07-04 1,042.94 1,047.31 1,037.60 1,044.10 0.0M
2023-07-03 1,036.14 1,040.37 1,028.50 1,039.55 0.0M
2023-06-30 1,024.07 1,029.93 1,024.03 1,028.50 0.0M
2023-06-29 1,021.96 1,023.64 1,020.56 1,022.98 0.0M
2023-06-28 1,026.31 1,026.31 1,022.56 1,023.46 0.0M
2023-06-27 1,024.90 1,026.47 1,023.82 1,024.73 0.0M
2023-06-26 1,025.67 1,026.11 1,023.50 1,025.17 0.0M
2023-06-23 1,028.14 1,028.42 1,025.26 1,027.13 0.0M
2023-06-22 1,038.81 1,039.15 1,031.88 1,033.38 0.0M
2023-06-21 1,034.75 1,039.14 1,034.72 1,037.70 0.0M
2023-06-20 1,035.80 1,036.35 1,032.30 1,034.55 0.0M
2023-06-19 1,040.34 1,041.70 1,034.21 1,039.82 0.0M
2023-06-16 1,045.89 1,047.17 1,041.53 1,045.12 0.0M
2023-06-15 1,041.64 1,047.65 1,040.54 1,044.32 0.0M
2023-06-14 1,034.68 1,041.01 1,033.33 1,039.62 0.0M
2023-06-13 1,031.38 1,035.89 1,030.92 1,033.61 0.0M
2023-06-12 1,025.08 1,031.84 1,023.47 1,025.08 0.0M
2023-06-09 1,024.39 1,028.80 1,023.43 1,027.59 0.0M
2023-06-08 1,018.45 1,019.99 1,016.97 1,018.38 0.0M
2023-06-07 1,016.49 1,022.75 1,016.37 1,020.34 0.0M
2023-06-06 1,012.07 1,014.76 1,009.78 1,013.54 0.0M
2023-06-05 1,008.65 1,011.61 1,007.91 1,011.24 0.0M
2023-06-02 1,004.42 1,008.88 994.75 1,008.83 0.0M
2023-06-01 994.69 997.12 992.66 994.75 0.0M
2023-05-31 994.87 999.88 994.28 994.53 0.0M
2023-05-30 1,003.45 1,012.39 1,001.43 1,001.43 0.0M
2023-05-29 1,005.08 1,007.10 1,004.55 1,006.18 0.0M
2023-05-26 993.17 1,000.55 993.04 999.54 0.0M
2023-05-25 991.87 994.50 991.14 992.89 0.0M
2023-05-24 992.99 996.68 991.72 992.96 0.0M
2023-05-23 998.71 1,000.25 995.48 996.45 0.0M
2023-05-22 1,000.18 1,002.64 999.20 1,000.60 0.0M
2023-05-19 1,001.36 1,003.93 998.83 1,001.69 0.0M
2023-05-18 1,002.15 1,003.80 996.07 997.97 0.0M
2023-05-17 1,001.27 1,001.30 995.16 995.91 0.0M
2023-05-16 1,005.05 1,006.43 999.57 1,001.34 0.0M
2023-05-15 998.03 1,003.29 997.19 1,001.58 0.0M
2023-05-12 1,003.66 1,003.81 1,000.11 1,001.59 0.0M
2023-05-11 1,006.54 1,007.40 1,002.02 1,003.99 0.0M
2023-05-10 1,003.94 1,008.16 1,003.19 1,005.90 0.0M
2023-05-09 1,008.07 1,009.93 1,003.89 1,006.44 0.0M
2023-05-08 1,002.83 1,007.88 1,002.43 1,007.67 0.0M
2023-05-05 997.09 999.31 994.27 998.09 0.0M
2023-05-04 996.90 998.43 994.68 995.06 0.0M
2023-05-03 989.37 994.94 988.80 992.08 0.0M
2023-05-02 994.12 996.11 991.58 992.16 0.0M
2023-05-01 991.74 992.66 990.83 992.21 0.0M
2023-04-28 988.04 992.17 987.96 991.85 0.0M
2023-04-27 982.31 987.04 980.86 985.86 0.0M
2023-04-26 976.87 980.34 975.51 978.79 0.0M
2023-04-25 981.39 981.52 975.37 976.87 0.0M
2023-04-24 979.17 982.79 978.44 982.28 0.0M
2023-04-21 982.24 982.71 977.36 979.02 0.0M
2023-04-20 977.94 983.51 977.85 982.44 0.0M
2023-04-19 988.45 988.66 980.38 982.06 0.0M
2023-04-18 987.98 989.41 985.97 987.22 0.0M
2023-04-17 989.22 990.37 986.07 988.20 0.0M
2023-04-14 989.21 990.68 985.57 987.38 0.0M
2023-04-13 987.13 989.50 984.19 987.63 0.0M
2023-04-12 983.21 989.54 982.92 987.87 0.0M
2023-04-11 976.36 981.96 974.88 981.93 0.0M
2023-04-10 968.85 973.57 968.49 973.02 0.0M
2023-04-07 966.54 967.07 965.68 965.68 0.0M
2023-04-06 965.08 968.84 964.39 968.69 0.0M
2023-04-05 964.09 968.00 962.76 966.38 0.0M
2023-04-04 960.85 964.06 960.13 964.90 0.0M
2023-04-03 958.11 962.30 957.58 961.68 0.0M
2023-03-31 959.39 962.91 956.58 960.54 0.0M
2023-03-30 952.12 958.88 951.55 956.58 0.0M
2023-03-29 943.42 951.22 943.42 950.97 0.0M
2023-03-28 944.13 945.80 941.73 944.51 0.0M
2023-03-27 941.21 944.07 940.96 941.94 0.0M
2023-03-24 944.39 945.83 938.01 942.03 0.0M
2023-03-23 946.59 949.97 944.73 945.81 0.0M
2023-03-22 938.02 946.59 937.88 939.01 0.0M
2023-03-21 929.74 934.57 929.40 932.68 0.0M
2023-03-20 928.06 928.48 922.21 925.78 0.0M
2023-03-17 931.89 934.31 928.76 929.50 0.0M
2023-03-16 918.30 925.12 915.47 922.90 0.0M
2023-03-15 929.62 932.19 919.29 922.91 0.0M
2023-03-14 930.13 931.44 922.18 923.04 0.0M
2023-03-13 943.72 944.96 932.78 934.50 0.0M
2023-03-10 942.04 951.69 936.59 937.15 0.0M
2023-03-09 952.43 954.13 946.82 948.45 0.0M
2023-03-08 946.71 957.37 945.54 955.22 0.0M
2023-03-07 958.57 959.91 950.49 953.95 0.0M
2023-03-06 950.47 955.26 950.25 954.01 0.0M
2023-03-03 938.86 948.22 937.95 945.39 0.0M
2023-03-02 936.68 938.65 934.03 935.94 0.0M
2023-03-01 930.97 938.00 930.57 936.10 0.0M
2023-02-28 928.40 929.38 924.56 928.71 0.0M
2023-02-27 928.10 929.35 923.38 929.21 0.0M
2023-02-24 940.12 941.11 929.74 933.22 0.0M
2023-02-23 941.51 944.09 939.51 941.77 0.0M
2023-02-22 944.09 944.47 936.48 937.53 0.0M
2023-02-21 947.14 948.68 943.87 946.23 0.0M
2023-02-20 948.34 950.41 947.70 948.64 0.0M
2023-02-17 946.72 947.10 942.97 944.17 0.0M
2023-02-16 949.56 951.64 944.47 948.34 0.0M
2023-02-15 942.33 945.91 941.33 945.52 0.0M
2023-02-14 947.72 950.87 944.89 947.26 0.0M
2023-02-13 945.37 946.42 941.61 945.34 0.0M
2023-02-10 944.24 945.57 942.62 944.78 0.0M
2023-02-09 949.48 951.75 946.72 948.07 0.0M
2023-02-08 950.33 951.10 948.11 951.24 0.0M
2023-02-07 951.57 952.51 946.28 948.74 0.0M
2023-02-06 954.45 955.39 947.14 949.81 0.0M
2023-02-03 959.59 965.29 955.67 962.62 0.0M
2023-02-02 963.56 967.38 959.22 962.99 0.0M
2023-02-01 957.31 965.22 956.45 959.22 0.0M
2023-01-31 955.19 956.20 950.55 953.42 0.0M
2023-01-30 958.41 960.31 949.21 958.59 0.0M
2023-01-27 963.00 963.53 956.33 956.94 0.0M
2023-01-26 961.80 964.00 961.28 961.35 0.0M
2023-01-25 963.55 963.70 957.17 959.34 0.0M
2023-01-24 961.66 963.72 958.78 962.04 0.0M
2023-01-23 961.84 963.85 960.50 961.60 0.0M
2023-01-20 960.09 962.85 958.54 959.92 0.0M
2023-01-19 958.85 959.78 955.65 957.42 0.0M
2023-01-18 956.33 965.96 955.96 963.21 0.0M
2023-01-17 952.35 958.16 951.54 956.24 0.0M
2023-01-16 960.39 961.93 953.09 955.90 0.0M
2023-01-13 953.72 958.60 951.17 955.62 0.0M
2023-01-12 945.66 954.18 943.58 948.70 0.0M
2023-01-11 945.45 947.93 941.99 945.13 0.0M
2023-01-10 946.39 947.96 942.13 946.29 0.0M
2023-01-09 940.38 948.65 939.95 946.19 0.0M
2023-01-06 930.38 936.28 926.08 932.14 0.0M
2023-01-05 926.39 929.87 924.85 928.72 0.0M
2023-01-04 924.48 926.53 920.75 925.18 0.0M
2023-01-03 923.34 927.39 916.29 923.90 0.0M
2023-01-02 921.44 924.22 920.22 922.34 0.0M