Indicators

Bldrs Emerging Markets 50 ADR ETF (NQ: ADRE )

N/A 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 31, 2022	43.35	44.93		44.89	18,620	+2.22(+5.20%)
Jan 28, 2022	42.53	42.67	41.92	42.67	31,598	+0.34(+0.79%)
Jan 27, 2022	43.54	43.60	42.24	42.33	16,215	-1.03(-2.37%)
Jan 26, 2022	44.76	44.76	43.16	43.36	21,072	-0.73(-1.65%)
Jan 25, 2022	43.98	44.42	43.51	44.09	14,850	-0.09(-0.20%)
Jan 24, 2022	44.17	44.18	42.66	44.18	94,514	-0.78(-1.73%)
Jan 21, 2022	46.06	46.07	44.80	44.96	14,152	-1.42(-3.05%)
Jan 20, 2022	47.25	47.37	46.21	46.37	9,258	+0.20(+0.43%)
Jan 19, 2022	46.88	46.89	46.17	46.17	10,310	-0.21(-0.44%)
Jan 18, 2022	46.42	46.85	46.27	46.38	27,721	-0.96(-2.03%)
Jan 14, 2022				47.34	0	+0.30(+0.63%)
Jan 13, 2022	47.31	47.86	46.84	47.04	9,141	-0.13(-0.28%)
Jan 12, 2022	47.10	47.30	47.02	47.17	19,249	+0.98(+2.12%)
Jan 11, 2022	45.35	46.39	45.35	46.19	6,658	+1.40(+3.13%)
Jan 10, 2022	44.98	44.98	44.40	44.79	15,997	-0.00(-0.01%)
Jan 07, 2022	44.74	45.14	44.52	44.80	39,857	+0.37(+0.83%)
Jan 06, 2022	43.94	44.58	43.73	44.43	119,195	+0.77(+1.76%)
Jan 05, 2022	44.16	44.82	43.63	43.66	31,745	-0.82(-1.83%)
Jan 04, 2022	44.66	44.69	44.09	44.48	16,692	-0.12(-0.26%)

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.