Bldrs Emerging Markets 50 ADR ETF (NQ: ADRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	45.67	45.89	45.49	45.70	7,815	+0.26(+0.57%)
Sep 29, 2021	45.59	45.78	45.30	45.44	5,640	-0.27(-0.59%)
Sep 28, 2021	46.42	46.42	45.49	45.71	6,978	-0.93(-1.99%)
Sep 27, 2021	46.05	46.82	46.05	46.64	8,603	+0.37(+0.81%)
Sep 24, 2021	46.52	46.53	46.22	46.27	8,453	-0.63(-1.34%)
Sep 23, 2021	46.86	47.00	46.59	46.90	10,589	+0.13(+0.28%)
Sep 22, 2021	46.35	46.84	46.35	46.77	12,790	+0.81(+1.75%)
Sep 21, 2021	46.21	46.21	45.90	45.96	4,000	+0.16(+0.35%)
Sep 20, 2021	46.29	46.29	45.31	45.80	16,972	-1.55(-3.28%)
Sep 17, 2021	47.94	47.94	47.28	47.36	8,984	-0.44(-0.92%)
Sep 16, 2021	47.49	47.85	47.45	47.80	10,671	-0.33(-0.70%)
Sep 15, 2021	48.10	48.26	47.67	48.13	11,441	-0.19(-0.39%)
Sep 14, 2021	48.87	48.87	48.26	48.32	12,367	-0.84(-1.70%)
Sep 13, 2021	48.99	49.21	48.66	49.16	8,831	-0.23(-0.46%)
Sep 10, 2021	49.56	49.56	49.38	49.38	2,690	+0.33(+0.68%)
Sep 09, 2021	48.73	49.15	48.73	49.05	7,857	-0.06(-0.12%)
Sep 08, 2021	49.97	49.97	49.08	49.11	5,241	-1.20(-2.38%)
Sep 07, 2021	50.28	50.57	50.28	50.31	9,417	+0.38(+0.76%)
Sep 03, 2021	49.56	50.15	49.56	49.93	4,732	+0.36(+0.73%)
Sep 02, 2021	50.00	50.12	49.56	49.56	9,094	-0.34(-0.68%)
Sep 01, 2021	49.42	50.14	49.42	49.90	10,124	+0.74(+1.50%)
Aug 31, 2021	49.19	49.19	48.92	49.16	3,871	+0.75(+1.56%)
Aug 30, 2021	48.08	48.44	47.89	48.41	14,758	+0.30(+0.63%)
Aug 27, 2021	47.91	48.23	47.89	48.10	76,226	-0.12(-0.25%)
Aug 26, 2021	48.40	48.45	48.05	48.23	4,830	-0.33(-0.68%)
Aug 25, 2021	48.16	48.62	48.10	48.56	8,071	+0.45(+0.94%)
Aug 24, 2021	47.47	48.12	47.47	48.10	11,278	+1.78(+3.85%)
Aug 23, 2021	45.58	46.32	45.58	46.32	7,870	+0.93(+2.05%)
Aug 20, 2021	45.41	45.84	45.23	45.39	26,294	+0.02(+0.04%)
Aug 19, 2021	45.68	45.80	45.37	45.37	18,013	-1.56(-3.32%)
Aug 18, 2021	47.10	47.37	46.93	46.93	9,636	-0.08(-0.16%)
Aug 17, 2021	47.20	47.53	46.86	47.01	11,210	-1.05(-2.18%)
Aug 16, 2021	48.52	48.52	48.03	48.06	6,104	-0.89(-1.82%)
Aug 13, 2021	48.88	49.09	48.88	48.95	5,777	-0.37(-0.74%)
Aug 12, 2021	49.59	49.61	49.08	49.31	10,856	-0.47(-0.95%)
Aug 11, 2021	50.18	50.18	49.71	49.79	7,243	-0.08(-0.16%)
Aug 10, 2021	50.36	50.36	49.72	49.87	10,276	-0.21(-0.42%)
Aug 09, 2021	49.80	50.20	49.69	50.07	11,613	+0.11(+0.22%)
Aug 06, 2021	50.25	50.36	49.76	49.97	10,619	-0.32(-0.64%)
Aug 05, 2021	50.28	50.45	50.26	50.29	2,347	-0.19(-0.38%)
Aug 04, 2021	50.22	50.75	50.22	50.48	6,265	+0.44(+0.87%)
Aug 03, 2021	49.80	50.17	49.55	50.04	29,402	-0.17(-0.34%)
Aug 02, 2021	50.14	50.51	50.07	50.21	10,060	+0.60(+1.21%)
Jul 30, 2021	49.37	50.12	49.32	49.61	9,590	-0.70(-1.40%)
Jul 29, 2021	50.48	50.48	49.99	50.31	9,441	+0.51(+1.02%)
Jul 28, 2021	48.70	49.96	48.70	49.81	14,206	+1.81(+3.78%)
Jul 27, 2021	48.04	48.18	47.07	47.99	17,355	-1.01(-2.07%)
Jul 26, 2021	49.53	49.67	48.82	49.01	25,793	-1.50(-2.98%)
Jul 23, 2021	50.64	50.64	49.98	50.51	9,926	-1.19(-2.31%)
Jul 22, 2021	51.85	51.85	51.45	51.70	4,235	-0.10(-0.20%)
Jul 21, 2021	51.04	51.81	51.04	51.81	5,857	+0.65(+1.28%)
Jul 20, 2021	50.50	51.25	50.50	51.15	9,858	+0.67(+1.33%)
Jul 19, 2021	50.44	50.63	50.08	50.48	11,087	-1.15(-2.24%)
Jul 16, 2021	52.57	52.57	51.64	51.64	8,123	-0.74(-1.41%)
Jul 15, 2021	52.80	52.80	52.10	52.37	4,866	-0.54(-1.02%)
Jul 14, 2021	53.31	53.31	52.80	52.92	12,458	+0.12(+0.23%)
Jul 13, 2021	52.29	53.13	52.29	52.79	11,163	+0.55(+1.04%)
Jul 12, 2021	51.88	52.25	51.59	52.25	12,835	+0.19(+0.36%)
Jul 09, 2021	51.52	52.06	51.47	52.06	9,841	+1.28(+2.52%)
Jul 08, 2021	50.49	50.87	50.34	50.78	71,678	-1.11(-2.15%)
Jul 07, 2021	52.69	52.69	51.78	51.90	6,970	-0.57(-1.09%)
Jul 06, 2021	52.87	52.87	52.06	52.47	12,676	-0.93(-1.75%)
Jul 02, 2021	53.56	53.56	53.24	53.40	12,379	-0.25(-0.47%)