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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.12	22.12	21.87	21.92	48,803	+0.03(+0.15%)
Jul 30, 2018	21.89	21.89	21.83	21.89	5,256	+0.03(+0.13%)
Jul 27, 2018	21.94	21.94	21.77	21.86	2,065	+0.14(+0.65%)
Jul 26, 2018	21.79	21.80	21.72	21.72	1,880	-0.11(-0.52%)
Jul 25, 2018	21.62	21.83	21.62	21.83	3,661	+0.05(+0.22%)
Jul 24, 2018	21.82	21.82	21.78	21.78	642	+0.22(+1.00%)
Jul 23, 2018	21.59	21.59	21.57	21.57	717	+0.12(+0.58%)
Jul 19, 2018		21.44	21.44	21.44	197	-0.09(-0.44%)
Jul 18, 2018	21.55	21.55	21.51	21.54	2,868	+0.16(+0.75%)
Jul 17, 2018	21.37	21.43	21.37	21.38	14,953	-0.07(-0.35%)
Jul 16, 2018	21.42	21.45	21.42	21.45	1,249	-0.02(-0.09%)
Jul 13, 2018	21.44	21.47	21.44	21.47	2,117	-0.00(-0.02%)
Jul 12, 2018	21.41	21.48	21.41	21.48	1,336	+0.20(+0.95%)
Jul 11, 2018	21.37	21.42	21.22	21.27	4,197	-0.43(-2.00%)
Jul 10, 2018	21.60	21.71	21.52	21.71	8,176	+0.06(+0.26%)
Jul 09, 2018	21.61	21.65	21.59	21.65	10,153	+0.29(+1.37%)
Jul 06, 2018	21.38	21.46	21.36	21.36	26,801	+0.07(+0.31%)
Jul 05, 2018	21.25	21.32	21.25	21.29	17,891	+0.16(+0.78%)
Jul 03, 2018		21.13	21.13	21.13	0	+0.17(+0.79%)
Jul 02, 2018	20.93	20.98	20.84	20.96	6,467	-0.18(-0.85%)
Jun 29, 2018	21.20	21.28	21.14	21.14	5,442	+0.17(+0.81%)
Jun 28, 2018	20.88	21.00	20.86	20.97	31,686	+0.10(+0.50%)
Jun 27, 2018	21.00	21.00	20.87	20.87	15,541	-0.12(-0.59%)
Jun 26, 2018	21.16	21.16	20.97	20.99	17,168	+0.00(+0.00%)
Jun 25, 2018	21.02	21.02	20.97	20.99	6,035	-0.40(-1.85%)
Jun 22, 2018	21.36	21.39	21.35	21.39	3,528	+0.31(+1.47%)
Jun 21, 2018	21.05	21.08	21.05	21.08	1,424	-0.11(-0.54%)
Jun 20, 2018	21.21	21.21	21.17	21.19	2,034	+0.05(+0.23%)
Jun 19, 2018	21.07	21.14	21.06	21.14	1,665	-0.13(-0.62%)
Jun 18, 2018	21.32	21.32	21.26	21.27	2,446	-0.19(-0.89%)
Jun 15, 2018		21.64	21.34	21.47	8,796	-0.18(-0.82%)
Jun 14, 2018	21.69	21.70	21.60	21.64	2,264	+0.02(+0.09%)
Jun 13, 2018	21.71	21.71	21.62	21.62	2,106	-0.02(-0.09%)
Jun 12, 2018	21.67	21.75	21.64	21.64	3,397	-0.21(-0.94%)
Jun 11, 2018	21.66	21.85	21.66	21.85	2,012	+0.21(+0.95%)
Jun 08, 2018	21.68	21.68	21.54	21.64	19,038	+0.05(+0.22%)
Jun 07, 2018	21.75	21.75	21.59	21.60	10,185	-0.06(-0.26%)
Jun 06, 2018	21.58	21.65	21.58	21.65	1,981	+0.16(+0.74%)
Jun 05, 2018	21.44	21.51	21.44	21.49	42,978	-0.06(-0.26%)

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.