Bldrs Emerging Markets 50 ADR ETF (NQ: ADRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	36.02	36.79	35.67	36.74	23,008	-0.31(-0.83%)
Feb 27, 2020	37.25	37.75	36.68	37.05	13,232	-0.85(-2.24%)
Feb 26, 2020	38.00	38.45	37.77	37.90	8,264	+0.28(+0.74%)
Feb 25, 2020	38.44	38.61	37.56	37.62	7,519	-0.39(-1.02%)
Feb 24, 2020	37.98	38.20	37.75	38.01	47,516	-1.30(-3.31%)
Feb 21, 2020	39.46	39.51	39.28	39.31	1,944	-0.62(-1.56%)
Feb 20, 2020	40.44	40.44	39.78	39.93	5,055	-0.68(-1.68%)
Feb 19, 2020	40.43	40.66	40.43	40.62	8,483	+0.59(+1.47%)
Feb 18, 2020	40.07	40.07	39.92	40.03	8,560	-0.36(-0.89%)
Feb 14, 2020	40.67	40.67	40.36	40.39	7,129	-0.35(-0.86%)
Feb 13, 2020	40.77	40.95	40.73	40.74	3,683	-0.49(-1.20%)
Feb 12, 2020	40.94	41.26	40.94	41.23	5,583	+0.67(+1.66%)
Feb 11, 2020	40.41	40.79	40.41	40.56	29,732	+0.65(+1.63%)
Feb 10, 2020	39.78	39.94	39.74	39.91	6,546	+0.03(+0.08%)
Feb 07, 2020	40.22	40.22	39.88	39.88	3,456	-0.61(-1.50%)
Feb 06, 2020	40.82	40.82	40.48	40.48	4,089	+0.13(+0.33%)
Feb 05, 2020	40.69	40.69	40.27	40.35	7,349	-0.00(-0.01%)
Feb 04, 2020	40.20	40.50	40.20	40.35	6,109	+1.12(+2.84%)
Feb 03, 2020	38.77	39.29	38.77	39.24	15,428	+0.82(+2.13%)
Jan 31, 2020	38.90	38.90	38.33	38.42	38,240	-0.88(-2.25%)
Jan 30, 2020	39.17	39.30	38.88	39.30	11,732	-0.66(-1.66%)
Jan 29, 2020	40.11	40.11	39.86	39.96	2,874	-0.02(-0.06%)
Jan 28, 2020	39.58	39.99	39.44	39.99	9,788	+0.73(+1.85%)
Jan 27, 2020	38.91	39.41	38.88	39.26	21,068	-1.18(-2.91%)
Jan 24, 2020	41.10	41.10	40.38	40.44	117,421	-0.61(-1.48%)
Jan 23, 2020	40.98	41.04	40.78	41.04	67,218	-0.38(-0.93%)
Jan 22, 2020	41.57	41.78	41.43	41.43	6,662	+0.14(+0.35%)
Jan 21, 2020	41.52	41.52	41.16	41.28	12,901	-0.78(-1.86%)
Jan 17, 2020	42.01	42.06	41.85	42.06	5,077	+0.25(+0.59%)
Jan 16, 2020	42.08	42.08	41.81	41.82	7,110	-0.00(-0.01%)
Jan 15, 2020	42.13	42.16	41.69	41.82	14,572	-0.71(-1.68%)
Jan 14, 2020	42.52	42.54	42.23	42.54	12,618	-0.09(-0.21%)
Jan 13, 2020	42.51	42.69	42.30	42.63	58,410	+0.70(+1.66%)
Jan 10, 2020	42.26	42.26	41.93	41.93	6,589	-0.00(-0.00%)
Jan 09, 2020	42.01	42.03	41.77	41.93	11,784	+0.30(+0.72%)
Jan 08, 2020	41.46	41.79	41.46	41.63	9,454	+0.04(+0.09%)
Jan 07, 2020	41.44	41.68	41.40	41.59	39,849	+0.15(+0.37%)
Jan 06, 2020	41.42	41.44	41.19	41.44	9,360	-0.25(-0.59%)
Jan 03, 2020	41.66	41.84	41.66	41.69	7,129	-0.63(-1.49%)
Jan 02, 2020	41.53	42.31	41.53	42.31	34,223	+1.43(+3.49%)
Dec 31, 2019	40.85	41.12	40.83	40.89	9,938	-0.20(-0.48%)
Dec 30, 2019	41.30	41.30	41.05	41.09	61,185	-0.33(-0.81%)
Dec 27, 2019	41.77	41.77	41.39	41.42	16,527	-0.01(-0.02%)
Dec 26, 2019	41.15	41.52	41.15	41.43	12,315	+0.33(+0.81%)
Dec 24, 2019	41.16	41.24	41.02	41.10	11,450	-0.25(-0.59%)
Dec 23, 2019	41.66	41.66	41.11	41.34	71,140	+0.40(+0.97%)
Dec 20, 2019	41.42	41.42	40.94	40.94	12,385	+0.17(+0.42%)
Dec 19, 2019	40.88	40.88	40.76	40.77	3,268	-0.19(-0.47%)
Dec 18, 2019	40.84	40.97	40.75	40.97	4,988	+0.42(+1.04%)
Dec 17, 2019	40.65	40.65	40.45	40.55	5,731	+0.14(+0.35%)
Dec 16, 2019	40.44	40.57	40.39	40.41	9,526	+0.29(+0.73%)
Dec 13, 2019	40.30	40.30	40.07	40.12	7,170	+0.09(+0.23%)
Dec 12, 2019	39.54	40.09	39.48	40.02	7,142	+0.63(+1.59%)
Dec 11, 2019	39.11	39.40	39.11	39.40	7,644	+0.52(+1.35%)
Dec 10, 2019	38.90	38.90	38.87	38.87	618	+0.06(+0.15%)
Dec 09, 2019	38.94	39.05	38.81	38.81	3,388	-0.16(-0.41%)
Dec 06, 2019	38.85	39.00	38.82	38.97	15,102	+0.27(+0.70%)
Dec 05, 2019	38.30	38.76	38.30	38.70	14,601	+0.58(+1.53%)
Dec 04, 2019	38.14	38.31	38.12	38.12	1,965	+0.25(+0.66%)
Dec 03, 2019	37.60	37.91	37.60	37.87	60,049	-0.14(-0.38%)