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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.12	20.13	20.07	20.10	1,754	-0.15(-0.75%)
May 30, 2019	20.29	20.33	20.25	20.25	66,207	+0.02(+0.10%)
May 29, 2019	20.22	20.23	20.22	20.23	46,661	-0.14(-0.67%)
May 28, 2019	20.55	20.55	20.37	20.37	1,740	-0.22(-1.05%)
May 24, 2019	20.53	20.58	20.53	20.58	1,960	+0.26(+1.30%)
May 23, 2019	20.32	20.42	20.32	20.32	5,826	-0.33(-1.60%)
May 22, 2019	20.49	20.65	20.49	20.65	1,074	+0.07(+0.33%)
May 21, 2019	20.56	20.65	20.56	20.58	1,280	+0.00(+0.00%)
May 20, 2019	20.54	20.58	20.54	20.58	1,921	+0.05(+0.24%)
May 17, 2019	20.64	20.71	20.53	20.53	928	-0.15(-0.70%)
May 16, 2019	20.65	20.77	20.65	20.68	3,217	+0.05(+0.23%)
May 15, 2019	20.28	20.63	20.28	20.63	9,160	+0.16(+0.78%)
May 14, 2019	20.47	20.50	20.46	20.47	2,010	+0.20(+0.98%)
May 13, 2019	20.35	20.39	20.27	20.27	2,410	-0.39(-1.88%)
May 10, 2019	20.53	20.77	20.53	20.66	1,547	+0.08(+0.38%)
May 09, 2019	20.48	20.66	20.48	20.58	1,370	-0.14(-0.65%)
May 08, 2019	20.72	20.72	20.72	20.72	150	+0.10(+0.47%)
May 07, 2019	20.70	20.74	20.62	20.62	7,430	-0.45(-2.14%)
May 06, 2019	20.76	21.07	20.76	21.07	2,517	-0.07(-0.35%)
May 03, 2019	21.15	21.15	21.15	21.15	309	+0.14(+0.67%)
May 02, 2019	21.11	21.11	20.96	21.01	1,287	+0.03(+0.13%)
May 01, 2019	21.30	21.30	20.98	20.98	1,096	-0.18(-0.87%)
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%)

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.