Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bldrs Developed Markets 100 ADR Index Fund Inves (NQ: ADRD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.03 19.03 18.74 18.80 65,033 +0.04(+0.20%)
Dec 28, 2018 18.86 18.90 18.76 18.76 13,131 +0.07(+0.36%)
Dec 27, 2018 18.41 18.69 18.27 18.69 66,153 +0.06(+0.31%)
Dec 26, 2018 18.16 18.65 18.10 18.63 9,302 +0.51(+2.81%)
Dec 24, 2018 18.36 18.36 18.12 18.12 18,864 -0.28(-1.55%)
Dec 21, 2018 18.77 18.77 18.41 18.41 13,972 -0.44(-2.32%)
Dec 20, 2018 18.82 18.89 18.71 18.85 25,298 -0.03(-0.15%)
Dec 19, 2018 19.22 19.22 18.77 18.88 6,543 -0.10(-0.50%)
Dec 18, 2018 19.07 19.07 18.90 18.97 37,942 -0.08(-0.40%)
Dec 17, 2018 19.24 19.28 18.97 19.05 43,717 -0.17(-0.89%)
Dec 14, 2018 19.39 19.40 19.22 19.22 2,521 -0.30(-1.56%)
Dec 13, 2018 19.52 19.52 19.40 19.52 24,409 +0.13(+0.69%)
Dec 12, 2018 19.48 19.75 19.39 19.39 33,459 +0.30(+1.55%)
Dec 11, 2018 19.33 19.39 19.09 19.09 12,935 -0.00(-0.00%)
Dec 10, 2018 19.24 19.36 19.10 19.10 280,928 -0.37(-1.91%)
Dec 07, 2018 19.42 19.52 19.24 19.47 157,160 +0.02(+0.10%)
Dec 06, 2018 19.37 19.45 19.11 19.45 17,550 -0.30(-1.49%)
Dec 04, 2018 20.00 20.00 19.74 19.74 9,139 -0.43(-2.12%)
Dec 03, 2018 20.31 20.31 20.11 20.17 2,125 +0.25(+1.24%)
Nov 30, 2018 20.13 20.13 19.86 19.92 11,450 -0.15(-0.76%)
Nov 29, 2018 19.97 20.11 19.93 20.08 33,876 +0.00(+0.00%)
Nov 28, 2018 19.83 20.08 19.77 20.08 52,858 +0.35(+1.79%)
Nov 27, 2018 19.71 19.74 19.69 19.72 1,955 -0.05(-0.25%)
Nov 26, 2018 19.69 19.77 19.69 19.77 1,262 +0.15(+0.79%)
Nov 23, 2018 19.55 19.63 19.55 19.62 1,575 -0.20(-1.01%)
Nov 21, 2018 19.82 19.82 19.82 0 +0.33(+1.68%)
Nov 20, 2018 19.54 19.54 19.49 19.49 529 -0.42(-2.13%)
Nov 19, 2018 19.91 19.91 19.83 19.91 11,794 +0.00(+0.00%)
Nov 16, 2018 19.91 19.91 19.91 19.91 315 -0.06(-0.29%)
Nov 15, 2018 19.81 19.97 19.74 19.97 1,823 +0.02(+0.10%)
Nov 14, 2018 20.06 20.06 19.95 19.95 2,606 +0.03(+0.16%)
Nov 13, 2018 20.01 20.08 19.91 19.92 6,576 -0.01(-0.06%)
Nov 12, 2018 20.15 20.15 19.90 19.93 1,871 -0.30(-1.51%)
Nov 09, 2018 20.32 20.32 20.24 20.24 1,050 -0.15(-0.75%)
Nov 08, 2018 20.44 20.44 20.39 20.39 1,140 -0.11(-0.55%)
Nov 07, 2018 20.55 20.55 20.44 20.50 2,652 +0.27(+1.36%)
Nov 06, 2018 20.16 20.28 20.15 20.23 28,302 -0.02(-0.09%)
Nov 05, 2018 20.32 20.34 20.17 20.25 12,393 +0.17(+0.85%)
Nov 02, 2018 20.39 20.39 20.04 20.08 10,925 -0.13(-0.66%)
Nov 01, 2018 20.17 20.22 20.10 20.21 13,557 +0.24(+1.19%)
Oct 31, 2018 20.09 20.09 19.97 19.97 4,782 +0.18(+0.91%)
Oct 30, 2018 19.71 19.79 19.66 19.79 2,844 +0.22(+1.12%)
Oct 29, 2018 19.79 19.80 19.57 19.57 5,744 +0.08(+0.39%)
Oct 26, 2018 19.37 19.62 19.35 19.49 3,992 -0.10(-0.53%)
Oct 25, 2018 19.61 19.71 19.50 19.60 7,078 -0.02(-0.10%)
Oct 24, 2018 19.90 19.90 19.62 19.62 17,381 -0.44(-2.18%)
Oct 23, 2018 20.00 20.06 20.00 20.06 994 -0.10(-0.47%)
Oct 22, 2018 20.17 20.18 20.13 20.15 3,099 -0.15(-0.75%)
Oct 19, 2018 20.38 20.38 20.30 20.30 2,731 +0.20(+0.99%)
Oct 18, 2018 20.34 20.34 20.10 20.10 1,462 -0.35(-1.73%)
Oct 17, 2018 20.50 20.50 20.42 20.46 5,942 -0.08(-0.41%)
Oct 16, 2018 20.38 20.54 20.38 20.54 5,698 +0.16(+0.79%)
Oct 15, 2018 20.31 20.38 20.23 20.38 6,676 +0.17(+0.86%)
Oct 12, 2018 20.09 20.21 20.08 20.21 130,792 +0.08(+0.38%)
Oct 11, 2018 20.57 20.57 20.13 20.13 6,206 -0.45(-2.17%)
Oct 10, 2018 20.75 20.77 20.58 20.58 22,446 -0.20(-0.96%)
Oct 09, 2018 20.80 20.83 20.78 20.78 29,978 +0.01(+0.05%)
Oct 08, 2018 20.77 20.77 20.77 20.77 547 -0.18(-0.84%)
Oct 05, 2018 21.19 21.19 20.95 20.95 1,260 -0.12(-0.55%)
Oct 04, 2018 21.27 21.27 21.06 21.06 3,366 -0.32(-1.48%)
Oct 03, 2018 21.40 21.40 21.32 21.38 8,816 +0.18(+0.85%)
Oct 02, 2018 21.24 21.24 21.20 21.20 6,400 -0.16(-0.76%)
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.