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 (%)
Dec 31, 2018 33.46 33.46 32.74 32.78 16,728 -0.11(-0.33%)
Dec 28, 2018 33.02 33.16 32.88 32.88 14,196 +0.12(+0.36%)
Dec 27, 2018 32.19 32.77 32.19 32.77 5,819 +0.17(+0.53%)
Dec 26, 2018 31.98 32.60 31.78 32.60 4,907 +0.80(+2.52%)
Dec 24, 2018 32.09 32.09 31.79 31.79 2,971 -0.23(-0.72%)
Dec 21, 2018 32.69 32.69 31.98 32.03 6,515 -0.48(-1.46%)
Dec 20, 2018 32.56 32.87 32.33 32.50 10,988 +0.00(+0.00%)
Dec 19, 2018 33.34 33.44 32.46 32.50 4,312 -0.64(-1.92%)
Dec 18, 2018 33.45 33.45 33.02 33.14 4,435 +0.15(+0.46%)
Dec 17, 2018 33.74 33.74 32.95 32.99 6,027 -0.70(-2.08%)
Dec 14, 2018 33.60 33.91 33.60 33.69 5,852 -0.50(-1.46%)
Dec 13, 2018 34.17 34.23 34.12 34.19 2,124 +0.03(+0.08%)
Dec 12, 2018 34.14 34.34 34.14 34.16 5,878 +0.55(+1.65%)
Dec 11, 2018 33.95 33.95 33.38 33.61 6,707 +0.14(+0.40%)
Dec 10, 2018 33.48 33.63 33.13 33.47 3,781 -0.39(-1.15%)
Dec 07, 2018 34.35 34.52 33.84 33.86 3,754 -0.50(-1.46%)
Dec 06, 2018 33.93 34.36 33.68 34.36 6,960 -0.33(-0.94%)
Dec 04, 2018 35.37 35.37 34.69 34.69 2,318 -0.76(-2.15%)
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.