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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	21.19	21.19	21.14	21.16	3,990	-0.02(-0.09%)
Apr 29, 2019	21.18	21.18	21.18	21.18	253	+0.09(+0.41%)
Apr 26, 2019	20.99	21.10	20.98	21.10	2,992	+0.11(+0.51%)
Apr 25, 2019	20.98	20.99	20.96	20.99	1,310	+0.06(+0.28%)
Apr 24, 2019	21.03	21.03	20.93	20.93	6,363	-0.19(-0.92%)
Apr 23, 2019	21.17	21.17	21.06	21.12	4,162	-0.01(-0.06%)
Apr 22, 2019	21.13	21.14	21.09	21.14	5,638	+0.01(+0.04%)
Apr 18, 2019	21.15	21.15	21.13	21.13	309	-0.01(-0.04%)
Apr 17, 2019		21.14	21.14	21.14	42	+0.00(+0.00%)
Apr 16, 2019	21.14	21.16	21.14	21.14	556	-0.00(-0.01%)
Apr 15, 2019	21.11	21.18	21.11	21.14	1,398	+0.05(+0.22%)
Apr 12, 2019	21.18	21.19	21.09	21.10	4,024	+0.05(+0.23%)
Apr 11, 2019	21.06	21.06	21.05	21.05	2,288	-0.11(-0.50%)
Apr 10, 2019	21.09	21.15	21.09	21.15	1,455	+0.02(+0.09%)
Apr 09, 2019	21.12	21.13	21.10	21.13	5,432	-0.04(-0.17%)
Apr 08, 2019	21.10	21.17	21.10	21.17	3,317	+0.11(+0.53%)
Apr 05, 2019	21.03	21.06	21.03	21.06	1,960	-0.03(-0.13%)
Apr 04, 2019	21.03	21.09	21.03	21.09	2,237	-0.03(-0.13%)
Apr 03, 2019	21.10	21.12	21.09	21.11	8,593	+0.15(+0.73%)
Apr 02, 2019	20.95	20.97	20.95	20.96	5,450	+0.05(+0.23%)
Apr 01, 2019	20.87	20.92	20.87	20.91	6,866	+0.24(+1.17%)
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%)

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.