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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	20.98	21.02	20.86	20.86	3,270	-0.16(-0.77%)
Jul 30, 2019	21.01	21.02	20.97	21.02	707	-0.23(-1.06%)
Jul 29, 2019	21.33	21.33	21.24	21.24	700	+0.18(+0.84%)
Jul 26, 2019	21.07	21.07	21.07	21.07	101	+0.00(+0.02%)
Jul 25, 2019	21.14	21.17	21.03	21.06	1,307	-0.12(-0.56%)
Jul 24, 2019	21.19	21.19	21.15	21.18	1,215	-0.07(-0.34%)
Jul 23, 2019	21.25	21.25	21.25	21.25	164	+0.08(+0.36%)
Jul 22, 2019	21.19	21.21	21.16	21.18	1,288	+0.12(+0.57%)
Jul 19, 2019	21.10	21.18	21.06	21.06	2,140	-0.08(-0.37%)
Jul 18, 2019	21.09	21.14	21.07	21.14	1,733	-0.04(-0.18%)
Jul 17, 2019	21.19	21.21	21.04	21.18	2,472	+0.06(+0.28%)
Jul 16, 2019	21.20	21.26	21.12	21.12	2,762	-0.15(-0.71%)
Jul 15, 2019	21.28	21.28	21.27	21.27	294	+0.06(+0.30%)
Jul 12, 2019	21.22	21.22	21.20	21.20	305	-0.09(-0.40%)
Jul 11, 2019	21.33	21.33	21.29	21.29	851	-0.09(-0.41%)
Jul 10, 2019	21.34	21.38	21.34	21.38	1,886	-0.03(-0.15%)
Jul 09, 2019		21.41	21.41	21.41	3	+0.00(+0.00%)
Jul 08, 2019		21.41	21.41	21.41	62	+0.00(+0.00%)
Jul 05, 2019	21.32	21.43	21.32	21.41	2,140	-0.10(-0.46%)
Jul 03, 2019	21.51	21.51	21.51	21.51	101	+0.04(+0.19%)
Jul 02, 2019	21.45	21.47	21.45	21.47	836	+0.16(+0.74%)
Jul 01, 2019	21.40	21.40	21.28	21.31	2,187	+0.08(+0.38%)
Jun 28, 2019	21.19	21.23	21.14	21.23	5,299	+0.11(+0.50%)
Jun 27, 2019		21.13	21.13	21.13	1	+0.00(+0.00%)
Jun 26, 2019		21.13	21.13	21.13	61	+0.00(+0.00%)
Jun 25, 2019	21.21	21.21	21.09	21.13	4,101	-0.07(-0.32%)
Jun 24, 2019	21.30	21.30	21.19	21.19	7,614	-0.02(-0.08%)
Jun 21, 2019	21.17	21.21	21.16	21.21	515	+0.01(+0.05%)
Jun 20, 2019	21.23	21.25	21.13	21.20	4,371	+0.15(+0.73%)
Jun 19, 2019	21.05	21.05	21.05	21.05	230	+0.07(+0.35%)
Jun 18, 2019	21.05	21.05	20.94	20.97	6,481	+0.36(+1.76%)
Jun 17, 2019	20.66	20.66	20.60	20.61	1,343	-0.05(-0.26%)
Jun 14, 2019	20.75	20.75	20.65	20.66	1,857	-0.18(-0.85%)
Jun 13, 2019	20.79	20.84	20.79	20.84	766	+0.01(+0.04%)
Jun 12, 2019	21.06	21.06	20.83	20.83	5,083	-0.16(-0.78%)
Jun 11, 2019	21.11	21.11	21.00	21.00	1,924	+0.19(+0.91%)
Jun 10, 2019		20.81	20.81	20.81	8	+0.00(+0.00%)
Jun 07, 2019	20.82	20.82	20.81	20.81	515	+0.28(+1.36%)
Jun 06, 2019	20.53	20.53	20.53	20.53	171	+0.06(+0.27%)
Jun 05, 2019		20.48	20.48	20.48	28	+0.00(+0.00%)
Jun 04, 2019	20.35	20.48	20.35	20.48	708	+0.29(+1.44%)
Jun 03, 2019	20.15	20.22	20.15	20.18	1,336	+0.08(+0.41%)
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%)

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.