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 (%)
Nov 30, 2020	50.43	50.43	49.46	49.77	24,639	-1.40(-2.74%)
Nov 27, 2020	51.19	51.29	51.04	51.17	15,111	+0.39(+0.77%)
Nov 25, 2020	50.38	50.81	50.38	50.78	8,466	-0.29(-0.56%)
Nov 24, 2020	50.86	51.06	50.66	51.06	12,529	+0.73(+1.44%)
Nov 23, 2020	50.38	50.38	50.04	50.33	16,820	+0.64(+1.29%)
Nov 20, 2020	49.79	49.85	49.47	49.69	32,474	+0.46(+0.93%)
Nov 19, 2020	48.92	49.40	48.90	49.24	6,922	+0.07(+0.14%)
Nov 18, 2020	49.78	49.78	48.90	49.17	21,461	-0.33(-0.66%)
Nov 17, 2020	49.63	49.67	49.43	49.49	11,465	-0.33(-0.66%)
Nov 16, 2020	49.64	50.18	49.64	49.82	17,574	+0.78(+1.60%)
Nov 13, 2020	48.92	49.31	48.54	49.04	21,327	+0.77(+1.58%)
Nov 12, 2020	48.99	48.99	48.21	48.27	18,823	+0.03(+0.07%)
Nov 11, 2020	47.85	48.43	47.85	48.24	12,737	+0.71(+1.49%)
Nov 10, 2020	48.19	48.21	46.99	47.53	20,927	-1.16(-2.38%)
Nov 09, 2020	50.10	50.10	48.69	48.69	27,987	-0.19(-0.38%)
Nov 06, 2020	48.26	48.99	48.15	48.87	8,574	+0.72(+1.49%)
Nov 05, 2020	47.94	48.33	47.52	48.15	54,979	+0.74(+1.57%)
Nov 04, 2020	46.84	47.68	46.84	47.41	60,529	+1.17(+2.52%)
Nov 03, 2020	45.69	46.33	45.68	46.24	31,034	+0.34(+0.73%)

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.