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 (%)
Jul 31, 2018 38.38 38.38 37.93 38.12 3,676 +0.01(+0.03%)
Jul 30, 2018 38.60 38.60 38.01 38.11 8,032 -0.34(-0.89%)
Jul 27, 2018 38.79 38.89 38.30 38.45 7,759 -0.03(-0.07%)
Jul 26, 2018 38.53 38.63 38.48 38.48 4,410 -0.47(-1.22%)
Jul 25, 2018 38.22 38.95 38.22 38.95 4,245 +0.84(+2.21%)
Jul 24, 2018 38.15 38.37 38.05 38.11 4,649 +0.48(+1.26%)
Jul 23, 2018 37.69 37.69 37.53 37.63 8,131 -0.08(-0.21%)
Jul 20, 2018 37.73 37.82 37.71 37.71 119,743 +0.40(+1.08%)
Jul 19, 2018 37.41 37.47 37.21 37.31 11,008 -0.29(-0.78%)
Jul 18, 2018 37.78 37.78 37.56 37.60 4,341 -0.17(-0.45%)
Jul 17, 2018 37.50 37.81 37.50 37.77 3,499 +0.39(+1.05%)
Jul 16, 2018 37.43 37.49 37.37 37.38 9,119 -0.14(-0.38%)
Jul 13, 2018 37.53 37.57 37.38 37.53 3,550 +0.02(+0.05%)
Jul 12, 2018 37.26 37.62 37.26 37.51 6,893 +0.51(+1.37%)
Jul 11, 2018 37.27 37.27 36.96 37.00 5,813 -0.64(-1.69%)
Jul 10, 2018 37.65 37.90 37.54 37.63 6,880 +0.04(+0.10%)
Jul 09, 2018 37.56 37.73 37.46 37.60 12,680 +0.38(+1.01%)
Jul 06, 2018 36.74 37.22 36.74 37.22 10,893 +0.71(+1.94%)
Jul 05, 2018 36.49 36.51 36.29 36.51 6,981 -0.06(-0.17%)
Jul 03, 2018 36.57 36.57 36.57 0 +0.12(+0.34%)
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.