Bldrs Emerging Markets 50 ADR ETF (NQ: ADRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	45.50	45.50	44.93	45.18	34,939	-0.82(-1.79%)
Oct 29, 2020	45.66	46.12	45.59	46.00	10,566	+0.51(+1.13%)
Oct 28, 2020	45.88	45.88	45.30	45.49	5,928	-1.32(-2.81%)
Oct 27, 2020	46.41	46.88	46.41	46.80	5,546	+0.39(+0.84%)
Oct 26, 2020	46.70	46.87	46.14	46.41	15,690	-0.59(-1.26%)
Oct 23, 2020	46.83	47.00	46.68	47.00	5,680	+0.20(+0.43%)
Oct 22, 2020	47.12	47.12	46.66	46.80	5,982	-0.10(-0.20%)
Oct 21, 2020	46.84	47.24	46.66	46.90	8,844	+0.13(+0.28%)
Oct 20, 2020	46.74	47.04	46.67	46.77	3,728	+0.66(+1.42%)
Oct 19, 2020	46.93	46.93	46.00	46.11	4,999	-0.10(-0.22%)
Oct 16, 2020	46.31	46.35	46.03	46.22	8,681	+0.32(+0.70%)
Oct 15, 2020	45.84	45.90	45.84	45.90	4,298	-0.67(-1.43%)
Oct 14, 2020	46.82	46.82	46.48	46.56	5,001	-0.02(-0.05%)
Oct 13, 2020	46.71	46.76	46.34	46.59	9,003	-0.21(-0.44%)
Oct 12, 2020	46.60	47.03	46.49	46.79	13,296	+0.69(+1.49%)
Oct 09, 2020	45.94	46.17	45.89	46.11	5,573	+0.41(+0.90%)
Oct 08, 2020	45.40	45.70	45.40	45.70	7,669	+0.44(+0.98%)
Oct 07, 2020	44.82	45.25	44.82	45.25	19,057	+1.06(+2.40%)
Oct 06, 2020	44.44	44.72	44.19	44.19	3,583	-0.08(-0.19%)
Oct 05, 2020	43.83	44.28	43.83	44.28	20,722	+0.77(+1.77%)
Oct 02, 2020	43.31	43.84	43.31	43.51	6,108	-0.41(-0.92%)
Oct 01, 2020	43.87	43.95	43.82	43.91	2,373	+0.32(+0.73%)
Sep 30, 2020	43.22	43.84	43.22	43.60	28,304	+0.81(+1.90%)
Sep 29, 2020	42.61	42.86	42.61	42.79	2,517	-0.07(-0.16%)
Sep 28, 2020	43.03	43.03	42.68	42.85	4,384	+0.51(+1.21%)
Sep 25, 2020	41.78	42.34	41.66	42.34	2,572	+0.23(+0.55%)
Sep 24, 2020	41.74	42.11	41.01	42.11	4,546	-0.02(-0.04%)
Sep 23, 2020	42.86	42.86	42.13	42.13	7,162	-1.00(-2.33%)
Sep 22, 2020	43.04	43.13	42.58	43.13	4,334	+0.08(+0.18%)
Sep 21, 2020	42.86	43.05	42.33	43.05	2,135	-0.40(-0.91%)
Sep 18, 2020	44.03	44.03	43.35	43.45	4,085	-0.22(-0.50%)
Sep 17, 2020	43.54	43.80	43.54	43.67	2,739	-0.66(-1.48%)
Sep 16, 2020	44.68	44.69	44.32	44.32	4,247	-0.14(-0.31%)
Sep 15, 2020	44.08	44.46	44.05	44.46	2,062	+0.83(+1.90%)
Sep 14, 2020	43.38	43.63	43.38	43.63	4,742	+0.83(+1.94%)
Sep 11, 2020	43.16	43.36	42.62	42.80	6,450	+0.10(+0.23%)
Sep 10, 2020	43.51	43.73	42.63	42.71	14,050	-0.72(-1.65%)
Sep 09, 2020	43.22	43.42	43.22	43.42	5,673	+0.74(+1.73%)
Sep 08, 2020	42.69	43.23	42.61	42.69	11,863	-1.02(-2.34%)
Sep 04, 2020	43.88	43.88	42.59	43.71	9,245	-0.34(-0.77%)
Sep 03, 2020	44.55	44.55	43.33	44.05	13,870	-1.04(-2.32%)
Sep 02, 2020	45.15	45.15	44.42	45.09	5,172	+0.20(+0.45%)
Sep 01, 2020	44.37	44.90	44.37	44.89	12,543	+1.03(+2.35%)
Aug 31, 2020	44.15	44.15	43.86	43.86	8,224	-0.87(-1.94%)
Aug 28, 2020	44.18	44.73	44.18	44.73	5,482	+0.60(+1.37%)
Aug 27, 2020	44.56	44.56	43.87	44.12	12,962	-0.46(-1.03%)
Aug 26, 2020	44.55	44.58	44.24	44.58	9,511	+0.24(+0.54%)
Aug 25, 2020	43.65	44.34	43.65	44.34	6,019	+0.96(+2.22%)
Aug 24, 2020	43.59	43.67	43.32	43.38	5,174	+0.63(+1.47%)
Aug 21, 2020	42.31	42.77	42.31	42.75	13,008	+0.19(+0.46%)
Aug 20, 2020	42.00	42.55	42.00	42.55	6,695	-0.26(-0.60%)
Aug 19, 2020	43.09	43.09	42.71	42.81	5,351	-0.40(-0.94%)
Aug 18, 2020	43.19	43.48	43.10	43.22	5,906	+0.28(+0.65%)
Aug 17, 2020	42.58	42.97	42.58	42.94	7,238	+0.71(+1.68%)
Aug 14, 2020	42.39	42.39	42.16	42.23	2,902	-0.31(-0.73%)
Aug 13, 2020	42.56	42.66	42.42	42.54	4,759	-0.27(-0.62%)
Aug 12, 2020	42.44	42.83	42.18	42.81	7,621	+0.77(+1.83%)
Aug 11, 2020	42.43	42.55	42.04	42.04	9,372	-0.13(-0.32%)
Aug 10, 2020	42.35	42.74	42.08	42.17	12,950	-0.13(-0.31%)
Aug 07, 2020	42.82	42.82	42.00	42.30	7,310	-0.97(-2.25%)
Aug 06, 2020	43.72	43.72	43.17	43.28	4,826	-0.33(-0.75%)
Aug 05, 2020	43.30	43.82	43.30	43.60	2,767	+0.87(+2.04%)
Aug 04, 2020	42.72	42.96	42.70	42.73	40,232	+0.14(+0.34%)