Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 30, 2020 45.50 45.50 44.93 45.18 34,939 -0.82(-1.79%)
Oct 29, 2020 45.66 46.12 45.59 46.00 10,566 +0.51(+1.13%)
Oct 28, 2020 45.88 45.88 45.30 45.49 5,928 -1.32(-2.81%)
Oct 27, 2020 46.41 46.88 46.41 46.80 5,546 +0.39(+0.84%)
Oct 26, 2020 46.70 46.87 46.14 46.41 15,690 -0.59(-1.26%)
Oct 23, 2020 46.83 47.00 46.68 47.00 5,680 +0.20(+0.43%)
Oct 22, 2020 47.12 47.12 46.66 46.80 5,982 -0.10(-0.20%)
Oct 21, 2020 46.84 47.24 46.66 46.90 8,844 +0.13(+0.28%)
Oct 20, 2020 46.74 47.04 46.67 46.77 3,728 +0.66(+1.42%)
Oct 19, 2020 46.93 46.93 46.00 46.11 4,999 -0.10(-0.22%)
Oct 16, 2020 46.31 46.35 46.03 46.22 8,681 +0.32(+0.70%)
Oct 15, 2020 45.84 45.90 45.84 45.90 4,298 -0.67(-1.43%)
Oct 14, 2020 46.82 46.82 46.48 46.56 5,001 -0.02(-0.05%)
Oct 13, 2020 46.71 46.76 46.34 46.59 9,003 -0.21(-0.44%)
Oct 12, 2020 46.60 47.03 46.49 46.79 13,296 +0.69(+1.49%)
Oct 09, 2020 45.94 46.17 45.89 46.11 5,573 +0.41(+0.90%)
Oct 08, 2020 45.40 45.70 45.40 45.70 7,669 +0.44(+0.98%)
Oct 07, 2020 44.82 45.25 44.82 45.25 19,057 +1.06(+2.40%)
Oct 06, 2020 44.44 44.72 44.19 44.19 3,583 -0.08(-0.19%)
Oct 05, 2020 43.83 44.28 43.83 44.28 20,722 +0.77(+1.77%)
Oct 02, 2020 43.31 43.84 43.31 43.51 6,108 -0.41(-0.92%)
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.