Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BLDRS Emerging Markets 50 ADR Index Fund Fund Price (Quote) NASDAQ:ADRE
$39.55 ( 1.13% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.28 | $41.46 | Monday, 23rd May 2022 ADRE stock ended at $39.55. This is 1.13% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 0.89% from a day low at $39.38 to a day high of $39.73. |
| 90 days | $36.28 | $46.11 | |
| 52 weeks | $36.28 | $58.38 |
Historical BLDRS Emerging Markets 50 ADR Index Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $39.38 | $39.73 | $39.38 | $39.55 | 3 484 |
| 2022-05-20 | $39.60 | $39.60 | $38.44 | $39.11 | 3 030 |
| 2022-05-19 | $38.80 | $39.24 | $38.50 | $39.04 | 5 239 |
| 2022-05-18 | $39.31 | $39.31 | $38.45 | $38.45 | 11 284 |
| 2022-05-17 | $39.86 | $39.86 | $39.40 | $39.66 | 11 672 |
| 2022-05-16 | $38.27 | $38.70 | $38.27 | $38.36 | 6 134 |
| 2022-05-13 | $37.36 | $38.46 | $37.36 | $38.41 | 5 384 |
| 2022-05-12 | $36.71 | $37.32 | $36.28 | $36.95 | 4 047 |
| 2022-05-11 | $37.72 | $38.07 | $37.00 | $37.00 | 2 201 |
| 2022-05-10 | $37.83 | $37.83 | $37.07 | $37.45 | 5 716 |
| 2022-05-09 | $37.92 | $37.92 | $36.91 | $36.93 | 7 291 |
| 2022-05-06 | $39.00 | $39.20 | $38.46 | $38.81 | 3 848 |
| 2022-05-05 | $40.65 | $40.65 | $39.32 | $39.42 | 3 710 |
| 2022-05-04 | $40.16 | $41.46 | $39.99 | $41.46 | 14 508 |
| 2022-05-03 | $40.71 | $40.72 | $40.58 | $40.62 | 3 989 |
| 2022-05-02 | $40.06 | $40.59 | $39.74 | $40.59 | 3 934 |
| 2022-04-29 | $41.39 | $41.39 | $40.33 | $40.33 | 1 864 |
| 2022-04-28 | $39.29 | $40.15 | $39.06 | $40.13 | 4 701 |
| 2022-04-27 | $38.94 | $39.44 | $38.85 | $39.12 | 4 431 |
| 2022-04-26 | $38.96 | $38.99 | $38.71 | $38.71 | 3 201 |
| 2022-04-25 | $39.04 | $39.65 | $38.89 | $39.65 | 3 076 |
| 2022-04-22 | $40.22 | $40.31 | $39.68 | $39.68 | 5 683 |
| 2022-04-21 | $41.36 | $41.36 | $40.25 | $40.28 | 2 900 |
| 2022-04-20 | $41.80 | $41.80 | $41.23 | $41.23 | 10 800 |
| 2022-04-19 | $41.39 | $41.74 | $41.16 | $41.67 | 4 100 |
| 2022-04-18 | $41.79 | $41.99 | $41.66 | $41.94 | 5 200 |
| 2022-04-14 | $42.96 | $42.96 | $42.04 | $42.04 | 1 273 |
| 2022-04-13 | $42.69 | $43.25 | $42.69 | $43.14 | 1 601 |
| 2022-04-12 | $43.45 | $43.45 | $42.43 | $42.46 | 1 905 |
| 2022-04-11 | $43.02 | $43.12 | $42.83 | $42.90 | 7 097 |
| 2022-04-08 | $43.46 | $43.70 | $43.42 | $43.44 | 659 |
| 2022-04-07 | $43.15 | $43.69 | $43.00 | $43.60 | 5 500 |
| 2022-04-06 | $44.12 | $44.12 | $43.63 | $43.87 | 3 700 |
| 2022-04-05 | $45.02 | $45.02 | $44.59 | $44.73 | 3 800 |
| 2022-04-04 | $45.86 | $46.05 | $45.75 | $46.05 | 4 700 |
| 2022-04-01 | $45.56 | $45.56 | $44.45 | $44.53 | 4 015 |
| 2022-03-31 | $45.09 | $45.09 | $44.03 | $44.03 | 899 |
| 2022-03-30 | $45.58 | $45.76 | $45.12 | $45.15 | 3 830 |
| 2022-03-29 | $45.26 | $45.47 | $45.15 | $45.47 | 5 500 |
| 2022-03-28 | $44.27 | $44.70 | $44.18 | $44.57 | 7 700 |
| 2022-03-25 | $44.37 | $44.64 | $44.10 | $44.58 | 6 900 |
| 2022-03-24 | $44.78 | $45.00 | $44.43 | $45.00 | 3 600 |
| 2022-03-23 | $45.06 | $45.59 | $44.87 | $44.87 | 5 400 |
| 2022-03-22 | $44.81 | $45.21 | $44.81 | $44.87 | 5 595 |
| 2022-03-21 | $43.45 | $43.68 | $43.11 | $43.57 | 7 971 |
| 2022-03-18 | $43.11 | $44.49 | $43.11 | $44.14 | 11 453 |
| 2022-03-17 | $42.74 | $43.03 | $42.17 | $42.95 | 8 600 |
| 2022-03-16 | $41.35 | $43.44 | $41.35 | $43.20 | 7 900 |
| 2022-03-15 | $38.23 | $39.03 | $38.12 | $39.03 | 4 700 |
| 2022-03-14 | $39.36 | $39.67 | $38.61 | $38.66 | 20 300 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
