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

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.83 38.93 38.68 38.77 10,665 -0.16(-0.41%)
Feb 27, 2023 39.10 39.10 38.78 38.93 3,011 +0.18(+0.46%)
Feb 24, 2023 38.80 38.94 38.63 38.75 36,310 -1.23(-3.08%)
Feb 23, 2023 40.49 40.49 39.69 39.98 14,605 +0.38(+0.96%)
Feb 22, 2023 39.76 39.76 39.33 39.60 19,829 -0.17(-0.43%)
Feb 21, 2023 40.09 40.31 39.77 39.77 5,302 -1.12(-2.74%)
Feb 17, 2023 40.92 40.93 40.66 40.89 11,908 -0.46(-1.11%)
Feb 16, 2023 41.17 41.56 41.17 41.35 4,832 -0.25(-0.60%)
Feb 15, 2023 41.19 41.60 41.03 41.60 9,576 -0.52(-1.23%)
Feb 14, 2023 41.72 42.28 41.61 42.12 14,299 +0.15(+0.36%)
Feb 13, 2023 41.63 42.00 41.63 41.97 63,153 +0.41(+0.99%)
Feb 10, 2023 41.67 41.69 41.26 41.56 6,114 -0.63(-1.49%)
Feb 09, 2023 42.49 42.57 41.91 42.19 41,704 +0.38(+0.91%)
Feb 08, 2023 42.07 42.16 41.81 41.81 8,166 -0.19(-0.45%)
Feb 07, 2023 41.62 42.00 41.53 42.00 5,699 +0.47(+1.13%)
Feb 06, 2023 41.16 41.53 41.01 41.53 19,300 -0.70(-1.66%)
Feb 03, 2023 42.62 42.79 42.05 42.23 19,207 -0.82(-1.90%)
Feb 02, 2023 43.44 43.44 42.72 43.05 42,924 -0.07(-0.16%)
Feb 01, 2023 42.98 43.35 42.52 43.12 31,764 +0.57(+1.34%)
Jan 31, 2023 42.23 42.55 42.04 42.55 7,728 -0.10(-0.23%)
Jan 30, 2023 42.63 42.87 42.52 42.65 28,734 -0.67(-1.55%)
Jan 27, 2023 43.48 43.55 43.16 43.32 58,449 -0.56(-1.28%)
Jan 26, 2023 43.76 43.91 43.51 43.88 10,622 +0.44(+1.01%)
Jan 25, 2023 43.24 43.47 42.85 43.44 14,961 -0.26(-0.59%)
Jan 24, 2023 43.46 43.70 43.46 43.70 4,956 +0.08(+0.18%)
Jan 23, 2023 43.03 43.76 43.03 43.62 10,065 +0.62(+1.44%)
Jan 20, 2023 42.55 43.00 42.55 43.00 45,850 +0.72(+1.70%)
Jan 19, 2023 42.09 42.51 42.09 42.28 51,271 +0.19(+0.45%)
Jan 18, 2023 42.90 42.91 41.97 42.09 33,132 -0.30(-0.71%)
Jan 17, 2023 42.17 42.40 41.90 42.39 27,680 -0.14(-0.33%)
Jan 13, 2023 42.21 42.53 42.03 42.53 10,868 +0.46(+1.09%)
Jan 12, 2023 41.38 42.18 41.38 42.07 11,213 +0.75(+1.82%)
Jan 11, 2023 41.08 41.32 40.85 41.32 3,598 +0.21(+0.51%)
Jan 10, 2023 40.67 41.13 40.55 41.11 7,241 +0.49(+1.21%)
Jan 09, 2023 40.78 40.79 40.52 40.62 2,496 +0.52(+1.30%)
Jan 06, 2023 39.30 40.10 39.30 40.10 2,662 +0.69(+1.75%)
Jan 05, 2023 38.98 39.41 38.94 39.41 6,800 +0.34(+0.87%)
Jan 04, 2023 38.29 39.16 38.27 39.07 5,322 +1.62(+4.33%)
Jan 03, 2023 37.79 37.82 37.37 37.45 5,514 +0.05(+0.13%)
Dec 30, 2022 37.33 37.48 37.16 37.40 9,207 -0.31(-0.82%)
Dec 29, 2022 37.57 37.78 37.57 37.71 5,581 +0.49(+1.32%)
Dec 28, 2022 37.69 37.69 36.99 37.22 61,953 -0.45(-1.19%)
Dec 27, 2022 37.50 37.83 37.50 37.67 5,132 +0.27(+0.72%)
Dec 23, 2022 37.71 37.71 37.38 37.40 1,412 -0.37(-0.98%)
Dec 22, 2022 37.96 37.96 37.21 37.77 6,475 -0.24(-0.63%)
Dec 21, 2022 37.43 38.06 37.43 38.01 4,918 +0.60(+1.60%)
Dec 20, 2022 37.36 37.60 37.36 37.41 6,001 +0.09(+0.24%)
Dec 19, 2022 37.65 37.65 36.98 37.32 4,993 +0.14(+0.37%)
Dec 16, 2022 37.55 37.55 37.18 37.18 3,283 -0.27(-0.71%)
Dec 15, 2022 38.42 38.42 37.32 37.45 4,255 -0.91(-2.37%)
Dec 14, 2022 38.43 38.59 38.12 38.36 5,271 -0.12(-0.31%)
Dec 13, 2022 39.27 39.27 38.38 38.48 6,148 +0.20(+0.52%)
Dec 12, 2022 38.37 38.37 37.92 38.28 5,423 -0.35(-0.90%)
Dec 09, 2022 39.07 39.09 38.63 38.63 7,521 -0.50(-1.29%)
Dec 08, 2022 38.80 39.16 38.80 39.13 5,408 +0.86(+2.25%)
Dec 07, 2022 38.17 38.39 38.07 38.27 8,575 -0.42(-1.07%)
Dec 06, 2022 38.65 38.83 38.60 38.69 4,642 -0.25(-0.64%)
Dec 05, 2022 39.11 39.11 38.73 38.93 81,430 -0.27(-0.68%)
Dec 02, 2022 38.64 39.31 38.64 39.20 3,733 +0.34(+0.87%)
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.