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	45.16	46.80		46.76	17,875	+2.31(+5.20%)
Jan 28, 2022	44.30	44.45	43.67	44.45	30,334	+0.35(+0.79%)
Jan 27, 2022	45.36	45.42	44.00	44.10	15,566	-1.07(-2.37%)
Jan 26, 2022	46.63	46.63	44.96	45.17	20,229	-0.76(-1.65%)
Jan 25, 2022	45.81	46.28	45.32	45.93	14,256	-0.09(-0.20%)
Jan 24, 2022	46.01	46.02	44.44	46.02	90,731	-0.81(-1.73%)
Jan 21, 2022	47.98	47.99	46.67	46.83	13,586	-1.47(-3.05%)
Jan 20, 2022	49.22	49.34	48.14	48.30	8,888	+0.21(+0.43%)
Jan 19, 2022	48.83	48.84	48.10	48.10	9,898	-0.21(-0.44%)
Jan 18, 2022	48.36	48.80	48.20	48.31	26,612	-1.00(-2.03%)
Jan 14, 2022				49.31	0	+0.31(+0.63%)
Jan 13, 2022	49.28	49.86	48.79	49.00	8,776	-0.14(-0.28%)
Jan 12, 2022	49.06	49.27	48.98	49.14	18,479	+1.02(+2.12%)
Jan 11, 2022	47.24	48.32	47.24	48.12	6,392	+1.46(+3.13%)
Jan 10, 2022	46.86	46.86	46.25	46.66	15,357	-0.00(-0.01%)
Jan 07, 2022	46.61	47.03	46.38	46.66	38,262	+0.38(+0.83%)
Jan 06, 2022	45.77	46.44	45.55	46.28	114,424	+0.80(+1.76%)
Jan 05, 2022	46.00	46.69	45.45	45.48	30,475	-0.85(-1.83%)
Jan 04, 2022	46.52	46.55	45.93	46.33	16,024	-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.