Bldrs Emerging Markets 50 ADR ETF (NQ: ADRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	37.34	38.12	37.31	37.96	13,871	-0.58(-1.49%)
Jun 29, 2022	38.59	38.59	38.28	38.53	6,528	-0.10(-0.25%)
Jun 28, 2022	39.50	39.53	38.61	38.63	4,297	-0.67(-1.71%)
Jun 27, 2022	39.40	39.40	39.17	39.30	7,910	+0.32(+0.83%)
Jun 24, 2022	38.44	38.98	38.44	38.98	2,074	+0.95(+2.49%)
Jun 23, 2022	38.08	38.08	37.59	38.03	2,480	+0.13(+0.33%)
Jun 22, 2022	37.84	38.23	37.71	37.91	2,321	-0.80(-2.07%)
Jun 21, 2022	38.42	38.71	38.34	38.71	2,574	+1.00(+2.64%)
Jun 17, 2022	38.17	38.17	37.68	37.71	4,388	+0.31(+0.82%)
Jun 16, 2022	37.71	37.71	37.20	37.40	7,037	-1.56(-4.01%)
Jun 15, 2022	38.62	39.19	38.44	38.96	4,115	+0.52(+1.36%)
Jun 14, 2022	37.94	38.59	37.94	38.44	2,343	+1.10(+2.94%)
Jun 13, 2022	38.28	38.28	37.13	37.34	5,382	-2.13(-5.38%)
Jun 10, 2022	39.56	39.60	39.45	39.47	1,532	-0.63(-1.56%)
Jun 09, 2022	40.99	40.99	39.67	40.09	2,069	-1.67(-4.01%)
Jun 08, 2022	41.07	41.78	41.07	41.77	3,093	+0.98(+2.41%)
Jun 07, 2022	39.89	40.79	39.89	40.79	2,228	+0.46(+1.14%)
Jun 06, 2022	40.72	40.72	40.22	40.33	3,764	+0.57(+1.43%)
Jun 03, 2022	39.99	39.99	39.61	39.76	5,193	-0.71(-1.76%)
Jun 02, 2022	40.28	40.47	40.28	40.47	2,654	+0.88(+2.21%)
Jun 01, 2022	40.15	40.15	39.36	39.59	5,631	-0.30(-0.76%)
May 31, 2022	40.50	40.51	39.90	39.90	5,181	+0.27(+0.69%)
May 27, 2022	39.29	39.62	39.27	39.62	5,234	+0.59(+1.50%)
May 26, 2022	37.75	39.04	37.75	39.04	5,522	+1.51(+4.02%)
May 25, 2022	37.18	37.65	37.18	37.53	4,704	+0.27(+0.72%)
May 24, 2022	37.47	37.47	36.93	37.26	5,744	-0.84(-2.20%)
May 23, 2022	37.87	38.21	37.87	38.09	3,622	+0.39(+1.05%)
May 20, 2022	38.08	38.08	36.97	37.70	3,150	+0.33(+0.87%)
May 19, 2022	37.31	37.73	37.02	37.37	5,447	+0.39(+1.07%)
May 18, 2022	37.80	37.80	36.98	36.98	11,733	-1.20(-3.15%)
May 17, 2022	38.33	38.33	37.89	38.18	12,136	+1.17(+3.17%)
May 16, 2022	36.81	37.22	36.81	37.01	6,378	+0.07(+0.18%)
May 13, 2022	35.93	36.99	35.93	36.94	5,598	+1.40(+3.95%)
May 12, 2022	35.31	35.89	34.89	35.54	4,208	-0.05(-0.14%)
May 11, 2022	36.28	36.61	35.58	35.58	2,288	-0.43(-1.20%)
May 10, 2022	36.38	36.38	35.65	36.02	5,943	+0.50(+1.41%)
May 09, 2022	36.47	36.47	35.49	35.52	7,581	-1.78(-4.77%)
May 06, 2022	37.51	37.70	36.99	37.30	4,001	-0.71(-1.87%)
May 05, 2022	39.09	39.09	37.82	38.01	3,857	-1.87(-4.68%)
May 04, 2022	38.62	39.87	38.46	39.87	15,085	+0.79(+2.02%)
May 03, 2022	39.15	39.16	39.03	39.08	4,147	+0.05(+0.14%)
May 02, 2022	38.53	39.03	38.21	39.03	4,090	+0.25(+0.63%)
Apr 29, 2022	39.81	39.81	38.79	38.79	1,938	+0.19(+0.50%)
Apr 28, 2022	37.78	38.61	37.57	38.59	4,784	+1.02(+2.71%)
Apr 27, 2022	37.45	37.93	37.36	37.57	4,607	+0.35(+0.93%)
Apr 26, 2022	37.47	37.50	37.23	37.23	3,328	-0.90(-2.37%)
Apr 25, 2022	37.55	38.13	37.40	38.13	3,198	-0.03(-0.08%)
Apr 22, 2022	38.68	38.98	38.16	38.16	5,909	-0.58(-1.49%)
Apr 21, 2022	39.78	39.78	38.71	38.74	3,024	-0.91(-2.30%)
Apr 20, 2022	40.20	40.20	39.65	39.65	11,278	-0.42(-1.06%)
Apr 19, 2022	39.81	40.14	39.58	40.08	4,280	-0.26(-0.64%)
Apr 18, 2022	40.19	40.38	40.07	40.34	5,373	-0.10(-0.24%)
Apr 14, 2022	41.32	41.32	40.43	40.43	17,510	-1.06(-2.55%)
Apr 13, 2022	41.49	41.60	41.48	41.49	1,664	+0.65(+1.60%)
Apr 12, 2022	41.79	41.79	40.81	40.84	13,576	-0.42(-1.03%)
Apr 11, 2022	41.26	41.47	41.17	41.26	7,354	-0.38(-0.90%)
Apr 08, 2022	41.80	42.03	41.63	41.63	9,288	-0.30(-0.71%)
Apr 07, 2022	41.50	42.02	41.35	41.93	5,741	-0.26(-0.62%)
Apr 06, 2022	42.43	42.43	41.96	42.19	3,842	-0.83(-1.92%)
Apr 05, 2022	43.30	43.30	42.88	43.02	3,952	-1.27(-2.87%)
Apr 04, 2022	44.10	44.29	44.00	44.29	4,914	+1.46(+3.41%)