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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	20.81	20.81	20.67	20.67	1,960	+0.01(+0.05%)
Mar 28, 2019	20.80	20.80	20.66	20.66	14,061	-0.03(-0.14%)
Mar 27, 2019	20.76	20.78	20.61	20.69	49,176	-0.05(-0.23%)
Mar 26, 2019	20.77	20.85	20.71	20.74	8,338	+0.17(+0.85%)
Mar 25, 2019	20.61	20.63	20.56	20.56	6,254	-0.05(-0.24%)
Mar 22, 2019	20.80	20.80	20.61	20.61	1,135	-0.41(-1.94%)
Mar 21, 2019	21.01	21.03	21.01	21.02	1,811	-0.17(-0.80%)
Mar 20, 2019	21.03	21.19	20.93	21.19	2,067	+0.17(+0.80%)
Mar 19, 2019	21.17	21.17	21.01	21.02	3,226	-0.01(-0.05%)
Mar 18, 2019	21.03	21.03	21.03	21.03	309	+0.10(+0.48%)
Mar 15, 2019	20.83	20.93	20.83	20.93	1,146	+0.16(+0.79%)
Mar 14, 2019	20.76	20.76	20.76	20.76	164	+0.35(+1.69%)
Mar 13, 2019		20.42	20.42	20.42	47	+0.00(+0.00%)
Mar 12, 2019	20.42	20.42	20.42	20.42	498	+0.02(+0.09%)
Mar 11, 2019	20.36	20.40	20.29	20.40	2,249	+0.14(+0.71%)
Mar 08, 2019	20.19	20.25	20.19	20.25	937	-0.10(-0.47%)
Mar 07, 2019	20.57	20.58	20.28	20.35	9,888	-0.24(-1.16%)
Mar 06, 2019		20.59	20.59	20.59	88	+0.00(+0.00%)
Mar 05, 2019	20.49	20.59	20.49	20.59	1,642	+0.15(+0.74%)
Mar 04, 2019	20.61	20.61	20.42	20.44	3,417	-0.05(-0.23%)
Mar 01, 2019	20.55	20.57	20.49	20.49	3,439	-0.06(-0.30%)
Feb 28, 2019	20.51	20.55	20.51	20.55	645	+0.02(+0.10%)
Feb 27, 2019	20.56	20.63	20.49	20.53	10,438	-0.06(-0.31%)
Feb 26, 2019	20.56	20.64	20.54	20.59	3,303	+0.10(+0.47%)
Feb 25, 2019	20.59	20.59	20.49	20.49	2,645	+0.02(+0.08%)
Feb 22, 2019	20.45	20.50	20.45	20.48	2,918	+0.03(+0.16%)
Feb 21, 2019	20.45	20.45	20.45	20.45	239	+0.06(+0.27%)
Feb 20, 2019	20.39	20.39	20.39	20.39	486	+0.00(+0.00%)
Feb 19, 2019	20.21	20.39	20.21	20.39	3,704	+0.08(+0.38%)
Feb 15, 2019	20.25	20.36	20.25	20.31	1,459	+0.22(+1.09%)
Feb 14, 2019	20.06	20.09	20.06	20.09	3,001	+0.00(+0.02%)
Feb 13, 2019	20.14	20.17	20.09	20.09	1,368	+0.06(+0.32%)
Feb 12, 2019	19.98	20.03	19.97	20.02	189,553	+0.18(+0.89%)
Feb 11, 2019	19.97	19.97	19.85	19.85	2,544	-0.00(-0.02%)
Feb 08, 2019	19.85	19.86	19.84	19.85	1,771	-0.08(-0.38%)
Feb 07, 2019	19.94	19.94	19.93	19.93	385	-0.22(-1.07%)
Feb 06, 2019	20.27	20.27	20.14	20.14	5,129	-0.05(-0.26%)
Feb 05, 2019	20.26	20.26	20.19	20.20	1,866	+0.20(+1.00%)
Feb 04, 2019	19.99	20.02	19.99	20.00	4,361	+0.05(+0.25%)
Feb 01, 2019	19.93	20.02	19.93	19.95	12,298	-0.07(-0.34%)
Jan 31, 2019	19.88	20.02	19.88	20.02	1,514	+0.19(+0.97%)
Jan 30, 2019	19.76	19.82	19.76	19.82	800	+0.07(+0.34%)
Jan 29, 2019	19.70	19.76	19.70	19.76	783	+0.05(+0.24%)
Jan 28, 2019	19.53	19.71	19.53	19.71	31,261	-0.08(-0.39%)
Jan 25, 2019	19.75	19.78	19.75	19.78	1,250	+0.21(+1.08%)
Jan 24, 2019	19.57	19.57	19.57	19.57	736	+0.00(+0.00%)
Jan 23, 2019	19.64	19.67	19.57	19.57	1,476	+0.06(+0.30%)
Jan 22, 2019	19.64	19.65	19.52	19.52	14,605	-0.28(-1.41%)
Jan 18, 2019	19.78	19.83	19.78	19.79	7,920	+0.24(+1.23%)
Jan 17, 2019	19.58	19.62	19.55	19.55	14,545	+0.04(+0.20%)
Jan 16, 2019	19.55	19.57	19.51	19.52	231,471	+0.03(+0.15%)
Jan 15, 2019	19.55	19.56	19.47	19.49	9,805	-0.02(-0.09%)
Jan 14, 2019	19.52	19.52	19.44	19.50	35,419	-0.08(-0.40%)
Jan 11, 2019	19.55	19.64	19.55	19.58	28,452	-0.12(-0.58%)
Jan 10, 2019	19.54	19.70	19.52	19.70	116,767	+0.14(+0.74%)
Jan 09, 2019	19.58	19.58	19.50	19.55	227,620	+0.11(+0.54%)
Jan 08, 2019	19.39	19.45	19.35	19.45	28,455	+0.06(+0.30%)
Jan 07, 2019	19.22	19.44	19.22	19.39	48,651	+0.06(+0.30%)
Jan 04, 2019	19.09	19.33	19.08	19.33	5,523	+0.61(+3.27%)
Jan 03, 2019	18.69	18.78	18.69	18.72	5,676	-0.08(-0.43%)

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.