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 (%)
Jun 28, 2019	36.69	36.69	36.41	36.46	11,929	-0.15(-0.41%)
Jun 27, 2019	36.57	36.64	36.43	36.61	2,774	+0.21(+0.57%)
Jun 26, 2019	36.46	36.46	36.40	36.40	3,587	+0.44(+1.22%)
Jun 25, 2019	36.51	36.55	35.96	35.96	4,671	-0.61(-1.67%)
Jun 24, 2019	36.59	36.62	36.55	36.58	2,562	+0.12(+0.32%)
Jun 21, 2019	36.51	36.51	36.43	36.46	880	-0.13(-0.35%)
Jun 20, 2019	36.56	36.71	36.43	36.59	10,417	+0.64(+1.78%)
Jun 19, 2019	36.02	36.02	35.79	35.95	3,861	+0.10(+0.27%)
Jun 18, 2019	35.40	35.98	35.40	35.85	3,168	+0.91(+2.60%)
Jun 17, 2019	34.90	35.03	34.90	34.94	1,621	+0.05(+0.16%)
Jun 14, 2019	35.14	35.14	34.89	34.89	990	-0.44(-1.26%)
Jun 13, 2019	35.55	35.59	35.29	35.33	3,441	+0.01(+0.02%)
Jun 12, 2019	35.70	35.70	35.32	35.32	4,558	-0.43(-1.20%)
Jun 11, 2019	35.77	35.84	35.72	35.75	3,392	+0.51(+1.45%)
Jun 10, 2019	35.15	35.46	35.15	35.24	6,368	+0.29(+0.82%)
Jun 07, 2019	34.61	34.99	34.61	34.96	3,410	+0.42(+1.22%)
Jun 06, 2019	34.38	34.54	34.36	34.54	4,112	+0.14(+0.41%)
Jun 05, 2019	34.31	34.39	34.29	34.39	1,449	-0.46(-1.31%)
Jun 04, 2019	34.82	34.85	34.74	34.85	3,404	+0.37(+1.07%)

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.