Indicators

Bldrs Emerging Markets 50 ADR ETF (NQ: ADRE )

38.20 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 29, 2018	36.64	36.75	36.58	36.63	3,174	+0.25(+0.67%)
Jun 28, 2018	36.05	36.54	35.94	36.39	6,395	+0.44(+1.22%)
Jun 27, 2018	36.82	36.82	35.95	35.95	178,325	-0.84(-2.29%)
Jun 26, 2018	35.86	36.94	35.86	36.79	77,705	+0.13(+0.34%)
Jun 25, 2018	37.04	37.07	36.40	36.67	17,788	-0.92(-2.46%)
Jun 22, 2018	37.71	37.71	37.55	37.59	10,696	+0.38(+1.01%)
Jun 21, 2018	37.74	37.74	37.21	37.21	4,715	-0.73(-1.91%)
Jun 20, 2018	37.93	37.99	37.86	37.94	4,832	+0.24(+0.63%)
Jun 19, 2018	37.47	37.71	37.31	37.70	8,205	-0.47(-1.23%)
Jun 18, 2018	37.81	38.21	37.81	38.17	9,014	-0.05(-0.12%)
Jun 15, 2018		38.53	38.53	38.22	10,460	-0.31(-0.81%)
Jun 14, 2018	38.86	38.86	38.53	38.53	1,717	-0.07(-0.18%)
Jun 13, 2018	39.03	39.03	38.52	38.60	8,835	-0.45(-1.16%)
Jun 12, 2018	38.99	39.17	38.93	39.06	6,472	+0.29(+0.74%)
Jun 11, 2018	38.88	38.89	38.72	38.77	3,024	+0.04(+0.09%)
Jun 08, 2018	38.47	38.80	38.32	38.73	3,903	+0.10(+0.25%)
Jun 07, 2018	38.83	38.83	38.28	38.64	5,706	-0.36(-0.91%)
Jun 06, 2018	39.16	39.17	38.96	38.99	30,143	+0.23(+0.60%)
Jun 05, 2018	38.97	39.16	38.76	38.76	28,553	-0.26(-0.66%)

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.