Indicators

Bldrs Emerging Markets 50 ADR ETF (NQ: ADRE )

38.20 UNCHANGED

Last Price Updated: 4:15 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	55.91	56.23	55.06	55.37	24,026	-1.40(-2.46%)
Jan 28, 2021	56.19	57.12	56.15	56.77	26,055	+0.64(+1.14%)
Jan 27, 2021	56.47	57.12	56.06	56.13	33,419	-1.65(-2.85%)
Jan 26, 2021	58.37	58.37	57.68	57.78	14,799	-0.59(-1.01%)
Jan 25, 2021	59.04	59.10	57.59	58.37	49,935	+0.52(+0.89%)
Jan 22, 2021	57.58	57.97	57.48	57.85	25,201	-0.74(-1.26%)
Jan 21, 2021	58.74	58.74	58.07	58.59	49,262	+0.07(+0.13%)
Jan 20, 2021	59.19	59.19	58.07	58.52	39,729	+1.05(+1.83%)
Jan 19, 2021	57.55	57.70	57.14	57.47	51,447	+1.54(+2.75%)
Jan 15, 2021	56.71	56.71	55.61	55.92	15,911	-1.10(-1.92%)
Jan 14, 2021	56.54	57.99	56.39	57.02	32,020	+1.49(+2.69%)
Jan 13, 2021	56.17	56.17	55.02	55.53	31,665	-0.13(-0.24%)
Jan 12, 2021	55.76	55.86	55.36	55.66	117,932	+0.32(+0.58%)
Jan 11, 2021	55.42	55.74	55.14	55.34	25,560	-0.38(-0.67%)
Jan 08, 2021	55.78	55.78	54.80	55.72	16,017	+1.09(+1.99%)
Jan 07, 2021	54.25	54.74	53.84	54.63	25,925	+0.96(+1.79%)
Jan 06, 2021	53.91	54.74	53.63	53.67	18,305	-0.60(-1.11%)
Jan 05, 2021	53.02	54.31	53.02	54.28	13,332	+1.76(+3.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.