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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.02	21.02	20.85	20.85	1,203	-0.02(-0.11%)
Sep 27, 2019	20.84	20.87	20.83	20.87	3,841	+0.01(+0.06%)
Sep 26, 2019	20.86	20.86	20.86	20.86	211	+0.11(+0.52%)
Sep 25, 2019	20.73	20.77	20.65	20.75	1,796	-0.08(-0.37%)
Sep 24, 2019	20.93	20.93	20.83	20.83	2,204	-0.14(-0.65%)
Sep 23, 2019	20.99	20.99	20.97	20.97	506	+0.04(+0.17%)
Sep 20, 2019		20.93	20.93	20.93	4	+0.00(+0.00%)
Sep 19, 2019	21.07	21.10	20.93	20.93	773	-0.01(-0.05%)
Sep 18, 2019	20.94	20.94	20.94	20.94	249	-0.02(-0.09%)
Sep 17, 2019	20.85	21.08	20.85	20.96	14,463	+0.14(+0.66%)
Sep 16, 2019	20.99	20.99	20.82	20.82	476	-0.13(-0.61%)
Sep 13, 2019	20.95	20.95	20.95	20.95	3,974	-0.01(-0.07%)
Sep 12, 2019	20.96	20.96	20.96	20.96	1,096	+0.29(+1.40%)
Sep 11, 2019		20.67	20.67	20.67	69	+0.00(+0.00%)
Sep 10, 2019	20.74	20.74	20.67	20.67	713	+0.12(+0.57%)
Sep 09, 2019	20.56	20.56	20.56	20.56	240	-0.04(-0.21%)
Sep 06, 2019	20.63	20.66	20.60	20.60	1,426	+0.10(+0.50%)
Sep 05, 2019	20.60	20.60	20.50	20.50	2,728	+0.07(+0.34%)
Sep 04, 2019	20.43	20.43	20.43	20.43	381	+0.24(+1.19%)
Sep 03, 2019	20.09	20.19	20.09	20.19	566	+0.05(+0.23%)
Aug 30, 2019	20.26	20.28	20.14	20.14	1,121	-0.01(-0.07%)
Aug 29, 2019	20.16	20.16	20.14	20.16	3,223	+0.12(+0.59%)
Aug 28, 2019	19.87	20.04	19.87	20.04	3,089	+0.06(+0.29%)
Aug 27, 2019	20.02	20.02	19.98	19.98	715	+0.04(+0.21%)
Aug 26, 2019	19.89	19.97	19.89	19.94	2,464	+0.17(+0.88%)
Aug 23, 2019	19.99	20.04	19.76	19.76	1,426	-0.26(-1.32%)
Aug 22, 2019	20.08	20.09	20.03	20.03	1,522	-0.22(-1.07%)
Aug 21, 2019	20.24	20.24	20.24	20.24	679	+0.18(+0.88%)
Aug 20, 2019	20.08	20.08	20.07	20.07	442	-0.07(-0.32%)
Aug 19, 2019	20.11	20.13	20.11	20.13	567	+0.18(+0.91%)
Aug 16, 2019	19.97	19.97	19.95	19.95	509	+0.23(+1.16%)
Aug 15, 2019	19.75	19.80	19.72	19.72	2,253	+0.05(+0.25%)
Aug 14, 2019	19.77	19.81	19.67	19.67	937	-0.59(-2.91%)
Aug 13, 2019	20.18	20.26	20.18	20.26	5,105	+0.25(+1.23%)
Aug 12, 2019	20.15	20.15	20.02	20.02	7,651	-0.23(-1.11%)
Aug 09, 2019	20.27	20.27	20.16	20.24	1,324	-0.14(-0.68%)
Aug 08, 2019	20.34	20.38	20.32	20.38	2,928	+0.40(+2.02%)
Aug 07, 2019	19.97	19.98	19.97	19.98	338	-0.06(-0.29%)
Aug 06, 2019	20.08	20.08	20.03	20.04	1,513	+0.05(+0.25%)
Aug 05, 2019	20.10	20.10	19.96	19.99	32,998	-0.46(-2.26%)
Aug 02, 2019	20.52	20.52	20.45	20.45	6,012	-0.19(-0.90%)
Aug 01, 2019	20.80	20.94	20.64	20.64	3,309	-0.22(-1.06%)
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%)

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.