Bldrs Emerging Markets 50 ADR ETF (NQ: ADRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	36.89	36.89	36.09	36.09	2,368	-1.05(-2.82%)
Apr 29, 2020	36.36	37.17	36.36	37.14	5,516	+1.38(+3.86%)
Apr 28, 2020	36.20	36.20	35.67	35.76	9,328	-0.05(-0.14%)
Apr 27, 2020	35.57	35.88	35.57	35.81	6,952	+0.73(+2.08%)
Apr 24, 2020	35.33	35.33	34.85	35.08	7,800	-0.31(-0.88%)
Apr 23, 2020	36.03	36.03	35.36	35.39	8,225	-0.34(-0.96%)
Apr 22, 2020	35.62	35.85	35.62	35.73	5,126	+0.84(+2.42%)
Apr 21, 2020	34.95	35.06	34.60	34.89	6,866	-0.91(-2.54%)
Apr 20, 2020	35.90	36.28	35.80	35.80	7,034	-0.20(-0.56%)
Apr 17, 2020	36.03	36.16	35.82	36.00	13,300	+0.45(+1.28%)
Apr 16, 2020	35.47	35.69	35.39	35.55	6,183	+0.47(+1.33%)
Apr 15, 2020	34.79	35.24	34.68	35.08	6,171	-0.55(-1.53%)
Apr 14, 2020	35.59	36.03	35.55	35.63	3,926	+0.82(+2.36%)
Apr 13, 2020	34.55	34.85	34.35	34.80	7,509	+0.14(+0.42%)
Apr 09, 2020	35.03	35.21	34.59	34.66	5,600	-0.03(-0.08%)
Apr 08, 2020	34.46	34.75	34.28	34.69	5,952	+0.04(+0.11%)
Apr 07, 2020	35.47	35.47	34.51	34.65	8,421	+0.49(+1.42%)
Apr 06, 2020	33.82	34.24	33.70	34.16	12,645	+1.72(+5.29%)
Apr 03, 2020	32.98	32.98	32.21	32.45	4,600	-0.74(-2.22%)
Apr 02, 2020	32.44	33.21	32.42	33.18	6,541	+1.03(+3.22%)
Apr 01, 2020	32.32	32.76	32.15	32.15	3,401	-1.27(-3.80%)
Mar 31, 2020	33.30	33.87	33.30	33.42	4,212	+0.26(+0.78%)
Mar 30, 2020	32.77	33.18	32.69	33.16	13,827	-0.19(-0.58%)
Mar 27, 2020	32.90	33.36	32.74	33.36	11,100	-1.13(-3.29%)
Mar 26, 2020	34.25	34.49	34.16	34.49	8,499	+1.00(+2.99%)
Mar 25, 2020	32.90	34.13	32.64	33.49	6,409	+1.21(+3.76%)
Mar 24, 2020	31.64	32.56	31.64	32.27	17,818	+2.04(+6.74%)
Mar 23, 2020	30.28	30.36	29.26	30.24	14,869	-0.47(-1.54%)
Mar 20, 2020	32.47	32.47	30.71	30.71	11,800	-0.16(-0.52%)
Mar 19, 2020	30.49	31.26	30.05	30.87	18,620	+0.08(+0.27%)
Mar 18, 2020	30.79	31.61	28.52	30.79	28,589	-2.37(-7.16%)
Mar 17, 2020	31.97	33.51	31.87	33.16	14,648	+1.31(+4.12%)
Mar 16, 2020	32.47	33.30	29.43	31.85	26,185	-3.52(-9.94%)
Mar 13, 2020	35.51	36.13	33.76	35.36	28,700	+2.46(+7.49%)
Mar 12, 2020	33.91	34.90	31.50	32.90	23,361	-3.63(-9.94%)
Mar 11, 2020	37.08	37.41	36.15	36.53	8,257	-1.60(-4.20%)
Mar 10, 2020	37.93	38.14	37.11	38.14	12,985	+1.51(+4.13%)
Mar 09, 2020	37.20	37.42	36.57	36.62	47,591	-2.63(-6.69%)
Mar 06, 2020	39.29	39.39	38.83	39.25	7,400	-1.12(-2.77%)
Mar 05, 2020	40.54	40.84	40.27	40.37	3,892	-0.74(-1.80%)
Mar 04, 2020	40.81	41.15	40.76	41.10	5,581	+0.91(+2.26%)
Mar 03, 2020	40.82	41.07	39.72	40.20	10,542	-0.66(-1.62%)
Mar 02, 2020	40.08	40.86	39.96	40.86	15,456	+1.17(+2.94%)
Feb 28, 2020	38.91	39.74	38.53	39.69	21,300	-0.33(-0.83%)
Feb 27, 2020	40.24	40.78	39.62	40.02	12,250	-0.92(-2.24%)
Feb 26, 2020	41.05	41.53	40.80	40.94	7,651	+0.30(+0.74%)
Feb 25, 2020	41.52	41.71	40.57	40.64	6,961	-0.42(-1.02%)
Feb 24, 2020	41.03	41.26	40.78	41.06	43,987	-1.40(-3.31%)
Feb 21, 2020	42.63	42.68	42.43	42.47	1,800	-0.67(-1.56%)
Feb 20, 2020	43.68	43.68	42.97	43.14	4,680	-0.74(-1.68%)
Feb 19, 2020	43.67	43.92	43.67	43.88	7,853	+0.63(+1.47%)
Feb 18, 2020	43.28	43.28	43.13	43.24	7,925	-0.39(-0.89%)
Feb 14, 2020	43.93	43.93	43.60	43.63	6,600	-0.38(-0.86%)
Feb 13, 2020	44.04	44.24	43.99	44.01	3,410	-0.53(-1.20%)
Feb 12, 2020	44.22	44.57	44.22	44.54	5,169	+0.73(+1.66%)
Feb 11, 2020	43.65	44.06	43.65	43.81	27,524	+0.70(+1.63%)
Feb 10, 2020	42.97	43.15	42.93	43.11	6,060	+0.04(+0.08%)
Feb 07, 2020	43.45	43.45	43.08	43.08	3,200	-0.65(-1.50%)
Feb 06, 2020	44.09	44.09	43.73	43.73	3,786	+0.14(+0.33%)
Feb 05, 2020	43.95	43.95	43.50	43.59	6,804	-0.01(-0.01%)
Feb 04, 2020	43.42	43.75	43.42	43.59	5,656	+1.21(+2.84%)