Bldrs Emerging Markets 50 ADR ETF (NQ: ADRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.66	35.66	35.36	35.36	2,270	+0.29(+0.84%)
Sep 27, 2019	35.57	35.57	35.07	35.07	3,150	-1.17(-3.23%)
Sep 26, 2019	36.13	36.29	36.08	36.24	3,440	+0.34(+0.95%)
Sep 25, 2019	35.61	35.90	35.51	35.90	11,236	+0.30(+0.85%)
Sep 24, 2019	36.20	36.20	35.53	35.59	2,091	-0.48(-1.33%)
Sep 23, 2019	36.18	36.18	36.01	36.07	8,054	-0.11(-0.30%)
Sep 20, 2019	36.25	36.33	36.06	36.18	1,641	+0.18(+0.50%)
Sep 19, 2019	36.10	36.31	36.00	36.00	3,374	-0.12(-0.33%)
Sep 18, 2019	36.20	36.25	36.02	36.12	3,287	-0.12(-0.34%)
Sep 17, 2019	36.03	36.25	36.03	36.24	1,985	+0.18(+0.50%)
Sep 16, 2019	36.16	36.18	36.06	36.06	3,366	-0.23(-0.63%)
Sep 13, 2019	36.29	36.40	36.29	36.29	4,158	+0.18(+0.50%)
Sep 12, 2019	36.23	36.31	36.01	36.11	9,806	+0.25(+0.69%)
Sep 11, 2019	35.90	36.00	35.86	35.86	1,849	+0.27(+0.76%)
Sep 10, 2019	35.69	35.70	35.53	35.59	1,381	-0.10(-0.27%)
Sep 09, 2019	35.74	35.74	35.63	35.69	6,932	+0.11(+0.30%)
Sep 06, 2019	35.62	35.63	35.57	35.58	2,517	+0.07(+0.20%)
Sep 05, 2019	35.43	35.63	35.43	35.51	2,002	+0.42(+1.21%)
Sep 04, 2019	35.00	35.09	35.00	35.09	1,082	+0.75(+2.20%)
Sep 03, 2019	34.49	34.49	34.28	34.33	3,276	-0.53(-1.53%)
Aug 30, 2019	34.94	34.94	34.82	34.87	875	+0.23(+0.66%)
Aug 29, 2019	34.39	34.69	34.39	34.64	5,031	+0.55(+1.61%)
Aug 28, 2019	33.90	34.09	33.73	34.09	2,658	+0.18(+0.54%)
Aug 27, 2019	34.04	34.06	33.87	33.91	5,059	+0.21(+0.62%)
Aug 26, 2019	34.02	34.02	33.68	33.70	2,171	-0.54(-1.57%)
Aug 23, 2019	34.24	34.24	34.24	34.24	328	-0.21(-0.62%)
Aug 22, 2019	34.92	34.93	34.43	34.45	2,245	-0.66(-1.89%)
Aug 21, 2019	35.00	35.11	35.00	35.11	1,697	+0.30(+0.87%)
Aug 20, 2019	34.79	35.02	34.79	34.81	3,309	-0.08(-0.24%)
Aug 19, 2019	34.91	35.09	34.77	34.89	8,977	+0.36(+1.03%)
Aug 16, 2019	34.29	34.62	34.29	34.54	7,551	+0.59(+1.75%)
Aug 15, 2019	34.08	34.08	33.77	33.94	3,704	+0.41(+1.23%)
Aug 14, 2019	33.83	33.83	33.53	33.53	4,153	-0.90(-2.60%)
Aug 13, 2019	33.70	34.54	33.65	34.43	4,880	+0.61(+1.81%)
Aug 12, 2019	33.83	33.92	33.82	33.82	6,069	-0.48(-1.39%)
Aug 09, 2019	34.39	34.39	34.29	34.29	437	-0.40(-1.16%)
Aug 08, 2019	34.63	34.73	34.50	34.69	8,138	+0.59(+1.74%)
Aug 07, 2019	33.77	34.11	33.73	34.10	2,771	+0.08(+0.24%)
Aug 06, 2019	34.04	34.08	33.96	34.02	2,872	+0.62(+1.86%)
Aug 05, 2019	33.83	33.87	33.38	33.40	8,007	-1.43(-4.09%)
Aug 02, 2019	34.76	34.89	34.76	34.82	2,079	-0.42(-1.19%)
Aug 01, 2019	36.10	36.37	35.24	35.24	4,133	-0.76(-2.11%)
Jul 31, 2019	36.47	36.47	35.95	36.00	5,695	-0.31(-0.86%)
Jul 30, 2019	36.57	36.57	36.31	36.31	3,495	-0.56(-1.51%)
Jul 29, 2019	36.82	36.89	36.62	36.87	3,576	+0.06(+0.17%)
Jul 26, 2019	36.76	36.82	36.76	36.80	2,298	+0.01(+0.02%)
Jul 25, 2019	37.33	37.33	36.80	36.80	1,463	-0.51(-1.37%)
Jul 24, 2019	37.42	37.44	37.31	37.31	3,942	-0.05(-0.12%)
Jul 23, 2019	37.30	37.35	37.18	37.35	2,753	+0.20(+0.54%)
Jul 22, 2019	37.27	37.27	37.10	37.15	2,243	-0.08(-0.22%)
Jul 19, 2019	37.36	37.36	37.23	37.23	2,736	+0.03(+0.09%)
Jul 18, 2019	37.15	37.23	37.04	37.20	1,685	+0.12(+0.32%)
Jul 17, 2019	37.07	37.14	37.07	37.08	3,297	-0.04(-0.10%)
Jul 16, 2019	37.25	37.28	37.01	37.12	1,756	-0.09(-0.23%)
Jul 15, 2019	37.16	37.21	37.12	37.20	2,794	+0.26(+0.70%)
Jul 12, 2019	36.92	36.99	36.84	36.94	10,178	+0.24(+0.65%)
Jul 11, 2019	36.81	36.81	36.61	36.70	5,281	+0.02(+0.05%)
Jul 10, 2019	36.89	36.95	36.68	36.69	4,982	+0.23(+0.63%)
Jul 09, 2019	36.15	36.48	36.15	36.46	2,335	-0.01(-0.04%)
Jul 08, 2019	36.70	36.70	36.46	36.47	3,712	-0.47(-1.27%)
Jul 05, 2019	36.77	36.94	36.77	36.94	2,298	-0.09(-0.25%)
Jul 03, 2019	37.03	37.03	36.90	37.03	4,377	-0.01(-0.02%)
Jul 02, 2019	37.27	37.27	37.01	37.04	4,200	-0.14(-0.37%)