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 (%)
Nov 30, 2018 34.64 34.83 34.64 34.82 4,527 +0.09(+0.26%)
Nov 29, 2018 34.76 34.76 34.59 34.73 6,064 -0.09(-0.26%)
Nov 28, 2018 34.46 34.82 34.18 34.82 21,464 +0.80(+2.34%)
Nov 27, 2018 33.71 34.02 33.71 34.02 5,778 +0.33(+0.97%)
Nov 26, 2018 33.90 33.90 33.70 33.70 1,064 +0.23(+0.69%)
Nov 23, 2018 33.37 33.47 33.37 33.47 1,545 -0.47(-1.40%)
Nov 21, 2018 33.94 33.94 33.94 0 +0.78(+2.34%)
Nov 20, 2018 33.47 33.63 33.13 33.16 20,230 -0.85(-2.50%)
Nov 19, 2018 34.44 34.44 34.01 34.01 3,247 -0.68(-1.96%)
Nov 16, 2018 34.48 34.73 34.46 34.69 5,631 +0.04(+0.10%)
Nov 15, 2018 34.16 34.80 34.16 34.66 3,510 +0.63(+1.85%)
Nov 14, 2018 34.00 34.05 33.86 34.03 4,277 +0.37(+1.11%)
Nov 13, 2018 33.46 33.70 33.40 33.65 49,625 +0.32(+0.96%)
Nov 12, 2018 33.99 33.99 33.33 33.33 4,738 -0.62(-1.84%)
Nov 09, 2018 34.19 34.19 33.68 33.96 1,877 -0.63(-1.83%)
Nov 08, 2018 35.05 35.14 34.46 34.59 4,983 -0.67(-1.90%)
Nov 07, 2018 35.00 35.29 35.00 35.26 4,717 +0.49(+1.41%)
Nov 06, 2018 34.81 35.05 34.77 34.77 2,939 +0.09(+0.26%)
Nov 05, 2018 34.86 34.89 34.68 34.69 5,630 -0.14(-0.41%)
Nov 02, 2018 35.50 35.50 34.71 34.83 2,318 -0.15(-0.42%)
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.