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 (%)
Mar 31, 2020 30.84 31.37 30.84 30.95 4,547 +0.24(+0.78%)
Mar 30, 2020 30.35 30.73 30.28 30.72 14,928 -0.18(-0.58%)
Mar 27, 2020 30.47 30.89 30.32 30.89 11,984 -1.05(-3.29%)
Mar 26, 2020 31.72 31.95 31.64 31.95 9,176 +0.93(+2.99%)
Mar 25, 2020 30.47 31.61 30.23 31.02 6,919 +1.12(+3.76%)
Mar 24, 2020 29.31 30.15 29.31 29.89 19,237 +1.89(+6.74%)
Mar 23, 2020 28.05 28.12 27.10 28.01 16,053 -0.42(-1.49%)
Mar 20, 2020 30.06 30.06 28.43 28.43 12,746 -0.15(-0.52%)
Mar 19, 2020 28.23 28.94 27.82 28.58 20,113 +0.08(+0.27%)
Mar 18, 2020 28.50 29.26 26.40 28.50 30,882 -2.20(-7.16%)
Mar 17, 2020 29.60 31.02 29.50 30.70 15,823 +1.22(+4.12%)
Mar 16, 2020 30.06 30.83 27.24 29.48 28,285 -3.25(-9.94%)
Mar 13, 2020 32.87 33.45 31.25 32.74 31,002 +2.28(+7.49%)
Mar 12, 2020 31.39 32.31 29.16 30.46 25,235 -3.36(-9.94%)
Mar 11, 2020 34.33 34.64 33.47 33.82 8,919 -1.48(-4.20%)
Mar 10, 2020 35.11 35.30 34.35 35.30 14,026 +1.40(+4.13%)
Mar 09, 2020 34.44 34.64 33.85 33.90 51,409 -2.43(-6.69%)
Mar 06, 2020 36.37 36.46 35.94 36.33 7,993 -1.03(-2.77%)
Mar 05, 2020 37.53 37.81 37.28 37.37 4,204 -0.68(-1.80%)
Mar 04, 2020 37.78 38.09 37.73 38.05 6,028 +0.84(+2.26%)
Mar 03, 2020 37.79 38.02 36.77 37.21 11,387 -0.61(-1.62%)
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.