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 (%)
May 29, 2020	33.42	34.09	33.19	34.09	5,290	+0.68(+2.03%)
May 28, 2020	33.69	33.83	33.41	33.41	6,793	-0.42(-1.25%)
May 27, 2020	33.82	33.84	33.46	33.84	6,096	+0.31(+0.93%)
May 26, 2020	33.70	33.90	33.52	33.52	6,005	+0.81(+2.47%)
May 22, 2020	33.05	33.05	32.62	32.72	9,609	-0.90(-2.68%)
May 21, 2020	33.80	33.92	33.53	33.62	5,457	-0.38(-1.13%)
May 20, 2020	34.20	34.31	33.72	34.00	6,275	+0.22(+0.65%)
May 19, 2020	33.99	34.16	33.78	33.78	4,142	-0.29(-0.85%)
May 18, 2020	33.38	34.17	33.38	34.07	9,998	+1.53(+4.69%)
May 15, 2020	32.30	32.60	32.30	32.54	3,131	-0.21(-0.64%)
May 14, 2020	31.92	32.75	31.92	32.75	2,522	+0.35(+1.09%)
May 13, 2020	33.10	33.10	32.29	32.40	5,126	-0.59(-1.79%)
May 12, 2020	33.33	33.40	32.99	32.99	2,343	-0.21(-0.63%)
May 11, 2020	33.35	33.37	33.20	33.20	3,019	-0.19(-0.58%)
May 08, 2020	32.97	33.45	32.97	33.39	14,359	+0.76(+2.34%)
May 07, 2020	32.61	32.73	32.43	32.63	5,558	+0.14(+0.44%)
May 06, 2020	32.67	32.74	32.49	32.49	4,712	-0.02(-0.07%)
May 05, 2020	32.85	32.90	32.45	32.51	3,138	+0.46(+1.44%)
May 04, 2020	32.18	32.18	31.82	32.05	11,460	-0.22(-0.67%)

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.