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, 2021 44.74 44.93 43.77 44.21 12,515 -0.69(-1.54%)
Nov 29, 2021 45.16 45.16 44.80 44.90 5,387 +0.14(+0.31%)
Nov 26, 2021 44.73 44.82 44.28 44.76 5,118 -1.41(-3.05%)
Nov 24, 2021 45.74 46.17 45.67 46.17 53,651 +0.33(+0.72%)
Nov 23, 2021 46.30 46.30 45.54 45.84 7,115 -0.39(-0.84%)
Nov 22, 2021 46.51 46.87 46.15 46.23 7,000 -0.40(-0.85%)
Nov 19, 2021 46.63 46.83 46.58 46.62 9,835 +0.05(+0.10%)
Nov 18, 2021 46.65 46.58 46.58 46.58 31,618 -1.03(-2.16%)
Nov 17, 2021 48.22 48.22 47.36 47.61 12,943 -0.56(-1.16%)
Nov 16, 2021 48.40 48.40 48.05 48.16 3,326 +0.01(+0.02%)
Nov 15, 2021 48.52 48.52 48.14 48.16 4,385 -0.28(-0.57%)
Nov 12, 2021 48.09 48.43 48.09 48.43 2,259 +0.16(+0.32%)
Nov 11, 2021 48.10 48.40 48.10 48.28 6,396 +1.06(+2.24%)
Nov 10, 2021 47.52 47.22 5,648 -0.20(-0.42%)
Nov 09, 2021 47.72 47.94 47.34 47.42 7,202 -0.16(-0.34%)
Nov 08, 2021 47.17 47.60 47.13 47.58 7,304 +0.86(+1.84%)
Nov 05, 2021 47.14 47.14 46.63 46.72 6,183 -0.51(-1.08%)
Nov 04, 2021 47.24 47.44 46.90 47.23 5,319 +0.01(+0.02%)
Nov 03, 2021 47.14 47.22 46.86 47.22 3,361 +0.31(+0.66%)
Nov 02, 2021 47.24 47.24 46.91 46.91 4,566 -0.76(-1.60%)
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.