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 (%)
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.