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 28, 2021	52.57	53.24	52.57	53.23	8,161	+0.68(+1.29%)
May 27, 2021	52.39	52.55	52.17	52.55	5,232	+0.37(+0.71%)
May 26, 2021	52.14	52.26	51.94	52.18	3,795	+0.30(+0.58%)
May 25, 2021	52.47	52.47	51.74	51.88	8,395	+0.23(+0.44%)
May 24, 2021	51.61	51.90	51.54	51.65	31,095	-0.03(-0.06%)
May 21, 2021	52.34	52.34	51.55	51.69	27,413	-0.64(-1.23%)
May 20, 2021	51.92	52.33	51.86	52.33	13,654	+0.68(+1.32%)
May 19, 2021	51.47	51.65	50.78	51.65	20,026	-0.17(-0.33%)
May 18, 2021	51.55	51.88	51.49	51.81	12,948	+0.97(+1.92%)
May 17, 2021	50.63	50.84	50.28	50.84	6,838	-0.13(-0.26%)
May 14, 2021	50.45	50.97	50.21	50.97	12,956	+1.11(+2.23%)
May 13, 2021	50.63	50.88	49.41	49.86	11,361	-0.84(-1.67%)
May 12, 2021	51.55	51.55	50.65	50.70	10,297	-1.51(-2.90%)
May 11, 2021	50.52	52.22	50.52	52.22	19,716	+0.37(+0.72%)
May 10, 2021	52.90	52.90	51.82	51.84	20,950	-1.47(-2.76%)
May 07, 2021	53.39	53.70	53.00	53.31	11,072	+0.39(+0.73%)
May 06, 2021	52.69	53.16	52.38	52.93	9,227	+0.44(+0.84%)
May 05, 2021	52.66	52.86	52.45	52.49	9,755	-0.04(-0.07%)
May 04, 2021	52.60	52.87	52.02	52.53	32,846	-0.57(-1.08%)

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.