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, 2019 40.85 41.12 40.83 40.89 9,938 -0.20(-0.48%)
Dec 30, 2019 41.30 41.30 41.05 41.09 61,185 -0.33(-0.81%)
Dec 27, 2019 41.77 41.77 41.39 41.42 16,527 -0.01(-0.02%)
Dec 26, 2019 41.15 41.52 41.15 41.43 12,315 +0.33(+0.81%)
Dec 24, 2019 41.16 41.24 41.02 41.10 11,450 -0.25(-0.59%)
Dec 23, 2019 41.66 41.66 41.11 41.34 71,140 +0.40(+0.97%)
Dec 20, 2019 41.42 41.42 40.94 40.94 12,385 +0.17(+0.42%)
Dec 19, 2019 40.88 40.88 40.76 40.77 3,268 -0.19(-0.47%)
Dec 18, 2019 40.84 40.97 40.75 40.97 4,988 +0.42(+1.04%)
Dec 17, 2019 40.65 40.65 40.45 40.55 5,731 +0.14(+0.35%)
Dec 16, 2019 40.44 40.57 40.39 40.41 9,526 +0.29(+0.73%)
Dec 13, 2019 40.30 40.30 40.07 40.12 7,170 +0.09(+0.23%)
Dec 12, 2019 39.54 40.09 39.48 40.02 7,142 +0.63(+1.59%)
Dec 11, 2019 39.11 39.40 39.11 39.40 7,644 +0.52(+1.35%)
Dec 10, 2019 38.90 38.90 38.87 38.87 618 +0.06(+0.15%)
Dec 09, 2019 38.94 39.05 38.81 38.81 3,388 -0.16(-0.41%)
Dec 06, 2019 38.85 39.00 38.82 38.97 15,102 +0.27(+0.70%)
Dec 05, 2019 38.30 38.76 38.30 38.70 14,601 +0.58(+1.53%)
Dec 04, 2019 38.14 38.31 38.12 38.12 1,965 +0.25(+0.66%)
Dec 03, 2019 37.60 37.91 37.60 37.87 60,049 -0.14(-0.38%)
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.