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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.43	22.43	22.32	22.35	5,906	-0.02(-0.09%)
Dec 30, 2019	22.49	22.50	22.33	22.37	16,809	-0.13(-0.60%)
Dec 27, 2019	22.52	22.53	22.50	22.51	2,402	+0.10(+0.47%)
Dec 26, 2019	22.41	22.41	22.39	22.40	1,076	+0.03(+0.13%)
Dec 24, 2019	22.36	22.37	22.36	22.37	3,303	-0.03(-0.11%)
Dec 23, 2019	22.52	22.52	22.39	22.40	1,254	+0.01(+0.03%)
Dec 20, 2019	22.42	22.42	22.39	22.39	2,123	+0.04(+0.18%)
Dec 19, 2019		22.35	22.35	22.35	73	+0.00(+0.00%)
Dec 18, 2019	22.34	22.35	22.25	22.35	9,378	-0.03(-0.13%)
Dec 17, 2019	22.35	22.41	22.35	22.38	1,406	+0.15(+0.67%)
Dec 16, 2019		22.23	22.23	22.23	84	+0.00(+0.00%)
Dec 13, 2019	22.20	22.23	22.20	22.23	1,415	+0.26(+1.18%)
Dec 12, 2019	22.01	22.01	21.93	21.97	1,453	+0.12(+0.53%)
Dec 11, 2019	21.79	21.86	21.76	21.86	6,170	+0.10(+0.45%)
Dec 10, 2019		21.76	21.76	21.76	12	+0.00(+0.00%)
Dec 09, 2019	21.87	21.87	21.76	21.76	8,218	-0.01(-0.05%)
Dec 06, 2019	21.76	21.77	21.71	21.77	10,312	+0.10(+0.46%)
Dec 05, 2019		21.67	21.67	21.67	1	+0.00(+0.00%)
Dec 04, 2019	21.61	21.67	21.58	21.67	8,239	+0.22(+1.04%)
Dec 03, 2019	21.28	21.45	21.28	21.45	907	-0.24(-1.12%)
Dec 02, 2019		21.69	21.69	21.69	5	+0.00(+0.00%)
Nov 29, 2019	21.69	21.73	21.66	21.69	808	-0.10(-0.45%)
Nov 27, 2019	21.77	21.79	21.77	21.79	505	+0.10(+0.48%)
Nov 26, 2019	21.71	21.71	21.68	21.69	4,134	-0.05(-0.25%)
Nov 25, 2019	21.63	21.78	21.63	21.74	5,769	+0.17(+0.78%)
Nov 22, 2019	21.57	21.57	21.57	21.57	303	+0.05(+0.23%)
Nov 21, 2019	21.54	21.54	21.52	21.52	155	+0.04(+0.18%)
Nov 20, 2019	21.50	21.50	21.45	21.48	510	-0.24(-1.12%)
Nov 19, 2019	21.73	21.73	21.70	21.73	569	+0.02(+0.11%)
Nov 18, 2019	21.71	21.72	21.70	21.70	1,922	+0.02(+0.11%)
Nov 15, 2019	21.52	21.68	21.52	21.68	808	+0.08(+0.35%)
Nov 14, 2019	21.59	21.62	21.59	21.60	3,176	-0.08(-0.36%)
Nov 13, 2019	21.68	21.68	21.68	21.68	405	+0.01(+0.04%)
Nov 12, 2019	21.75	21.75	21.67	21.67	1,429	+0.01(+0.05%)
Nov 11, 2019		21.66	21.66	21.66	1	+0.00(+0.00%)
Nov 08, 2019	21.58	21.66	21.58	21.66	2,022	+0.02(+0.09%)
Nov 07, 2019		21.64	21.64	21.64	11	+0.00(+0.00%)
Nov 06, 2019	21.64	21.64	21.64	21.64	236	+0.16(+0.74%)
Nov 05, 2019	21.55	21.55	21.48	21.48	45,984	-0.07(-0.32%)
Nov 04, 2019	21.68	21.68	21.55	21.55	2,109	+0.20(+0.92%)
Nov 01, 2019	21.43	21.43	21.35	21.35	505	+0.16(+0.75%)
Oct 31, 2019	21.33	21.33	21.15	21.20	1,725	-0.14(-0.65%)
Oct 30, 2019	21.28	21.34	21.28	21.34	1,112	+0.06(+0.28%)
Oct 29, 2019	21.21	21.32	21.21	21.28	1,553	-0.08(-0.37%)
Oct 28, 2019		21.35	21.35	21.35	3	+0.00(+0.00%)
Oct 25, 2019	21.27	21.35	21.27	21.35	5,358	+0.06(+0.28%)
Oct 24, 2019	21.35	21.35	21.30	21.30	2,434	+0.12(+0.56%)
Oct 23, 2019		21.18	21.18	21.18	21	+0.00(+0.00%)
Oct 22, 2019	21.23	21.27	21.17	21.18	3,055	+0.03(+0.15%)
Oct 21, 2019	21.15	21.15	21.15	21.15	702	+0.16(+0.75%)
Oct 18, 2019	21.12	21.12	20.97	20.99	2,123	-0.02(-0.09%)
Oct 17, 2019	20.99	21.01	20.99	21.01	822	+0.06(+0.28%)
Oct 16, 2019	21.02	21.02	20.95	20.95	924	-0.02(-0.09%)
Oct 15, 2019	20.78	20.97	20.78	20.97	2,944	+0.22(+1.05%)
Oct 14, 2019	20.75	20.75	20.75	20.75	394	-0.09(-0.43%)
Oct 11, 2019	21.06	21.06	20.84	20.84	3,336	+0.56(+2.79%)
Oct 10, 2019		20.28	20.28	20.28	6	+0.00(+0.00%)
Oct 09, 2019	20.23	20.28	20.21	20.28	1,246	+0.23(+1.13%)
Oct 08, 2019	20.14	20.14	20.02	20.05	3,912	-0.32(-1.55%)
Oct 07, 2019	20.37	20.37	20.37	20.37	1,492	+0.13(+0.64%)
Oct 04, 2019	20.23	20.24	20.20	20.24	707	+0.06(+0.29%)
Oct 03, 2019	20.05	20.18	20.05	20.18	809	+0.13(+0.64%)
Oct 02, 2019	20.28	20.28	20.05	20.05	2,465	-0.51(-2.50%)

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.