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, 2021 52.54 52.88 52.54 52.76 19,030 +0.33(+0.63%)
Mar 30, 2021 51.89 52.52 51.85 52.43 6,305 +0.61(+1.18%)
Mar 29, 2021 51.76 51.98 51.35 51.82 19,932 -0.23(-0.43%)
Mar 26, 2021 51.07 52.08 50.26 52.05 35,954 +0.98(+1.93%)
Mar 25, 2021 50.89 51.83 50.65 51.06 23,254 -0.43(-0.84%)
Mar 24, 2021 53.44 53.44 51.50 51.50 64,245 -2.35(-4.36%)
Mar 23, 2021 54.33 54.42 53.78 53.84 18,616 -0.68(-1.25%)
Mar 22, 2021 54.39 54.78 54.16 54.52 13,859 +0.12(+0.21%)
Mar 19, 2021 54.25 54.55 53.77 54.41 10,037 +0.40(+0.75%)
Mar 18, 2021 54.80 54.84 53.97 54.00 22,519 -1.21(-2.19%)
Mar 17, 2021 54.48 55.49 53.91 55.21 13,381 +0.06(+0.11%)
Mar 16, 2021 55.17 55.57 54.77 55.15 13,552 +0.35(+0.63%)
Mar 15, 2021 54.81 54.88 54.24 54.81 31,118 -0.20(-0.37%)
Mar 12, 2021 54.78 55.11 54.60 55.01 20,716 -1.12(-1.99%)
Mar 11, 2021 55.63 56.22 55.23 56.12 11,142 +2.24(+4.16%)
Mar 10, 2021 54.93 55.55 53.87 53.88 41,443 -0.99(-1.81%)
Mar 09, 2021 53.76 54.95 53.73 54.88 24,776 +2.36(+4.49%)
Mar 08, 2021 54.31 54.54 52.52 52.52 19,949 -2.58(-4.67%)
Mar 05, 2021 55.04 55.09 53.21 55.09 17,085 +1.19(+2.21%)
Mar 04, 2021 55.60 56.04 53.22 53.90 80,357 -1.92(-3.43%)
Mar 03, 2021 56.91 56.91 55.56 55.82 37,859 -0.64(-1.14%)
Mar 02, 2021 57.18 57.31 56.45 56.46 56,837 -0.89(-1.55%)
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.