NASDAQ:ADRE
$42.19
(
-1.85%
)
Friday, 3rd Feb 2023
BLDRS Emerging Markets 50 ADR Index Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.27 | $43.91 | Friday, 3rd Feb 2023 ADRE stock ended at $42.19. This is 1.85% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.75% from a day low at $42.05 to a day high of $42.79. |
| 90 days | $33.72 | $43.91 | |
| 52 weeks | $31.47 | $48.51 |
Historical BLDRS Emerging Markets 50 ADR Index Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $42.62 | $42.79 | $42.05 | $42.19 | 19 207 |
| 2023-02-02 | $43.44 | $43.44 | $42.72 | $42.98 | 42 924 |
| 2023-02-01 | $42.98 | $43.35 | $42.52 | $43.17 | 31 764 |
| 2023-01-31 | $42.23 | $42.55 | $42.04 | $42.55 | 7 728 |
| 2023-01-30 | $42.64 | $42.87 | $42.52 | $42.53 | 28 734 |
| 2023-01-27 | $43.48 | $43.55 | $43.17 | $43.50 | 58 449 |
| 2023-01-26 | $43.76 | $43.91 | $43.51 | $43.88 | 10 622 |
| 2023-01-25 | $43.24 | $43.47 | $42.85 | $43.30 | 14 961 |
| 2023-01-24 | $43.46 | $43.70 | $43.46 | $43.46 | 4 956 |
| 2023-01-23 | $43.03 | $43.76 | $43.03 | $43.60 | 10 065 |
| 2023-01-20 | $42.55 | $43.00 | $42.55 | $43.00 | 45 900 |
| 2023-01-19 | $42.09 | $42.51 | $42.09 | $42.28 | 51 300 |
| 2023-01-18 | $42.90 | $42.91 | $41.97 | $42.09 | 33 132 |
| 2023-01-17 | $42.17 | $42.40 | $41.90 | $42.39 | 27 700 |
| 2023-01-13 | $42.21 | $42.53 | $42.04 | $42.53 | 10 900 |
| 2023-01-12 | $41.38 | $42.18 | $41.38 | $42.07 | 11 213 |
| 2023-01-11 | $41.08 | $41.32 | $40.85 | $41.32 | 3 600 |
| 2023-01-10 | $40.67 | $41.13 | $40.56 | $41.11 | 7 241 |
| 2023-01-09 | $40.78 | $40.79 | $40.52 | $40.62 | 2 500 |
| 2023-01-06 | $39.30 | $40.10 | $39.30 | $40.10 | 2 700 |
| 2023-01-05 | $38.98 | $39.42 | $38.94 | $39.40 | 6 769 |
| 2023-01-04 | $38.29 | $39.16 | $38.27 | $39.01 | 5 322 |
| 2023-01-03 | $37.79 | $37.82 | $37.37 | $37.37 | 5 514 |
| 2022-12-30 | $37.33 | $37.48 | $37.16 | $37.40 | 9 207 |
| 2022-12-29 | $37.57 | $37.78 | $37.57 | $37.71 | 5 581 |
| 2022-12-28 | $37.69 | $37.69 | $36.99 | $37.12 | 61 953 |
| 2022-12-27 | $37.50 | $37.83 | $37.50 | $37.67 | 5 132 |
| 2022-12-23 | $37.71 | $37.71 | $37.38 | $37.38 | 1 412 |
| 2022-12-22 | $37.96 | $37.96 | $37.21 | $37.29 | 6 475 |
| 2022-12-21 | $37.43 | $38.06 | $37.43 | $38.01 | 4 918 |
| 2022-12-20 | $37.36 | $37.60 | $37.36 | $37.41 | 6 001 |
| 2022-12-19 | $37.65 | $37.65 | $36.98 | $37.32 | 4 993 |
| 2022-12-16 | $37.93 | $37.93 | $37.56 | $37.56 | 3 250 |
| 2022-12-15 | $38.81 | $38.81 | $37.70 | $37.83 | 4 213 |
| 2022-12-14 | $38.82 | $38.98 | $38.51 | $38.75 | 5 218 |
| 2022-12-13 | $39.67 | $39.67 | $38.77 | $38.87 | 6 086 |
| 2022-12-12 | $38.76 | $38.76 | $38.31 | $38.67 | 5 369 |
| 2022-12-09 | $39.47 | $39.49 | $39.02 | $39.02 | 7 446 |
| 2022-12-08 | $39.20 | $39.56 | $39.20 | $39.53 | 5 354 |
| 2022-12-07 | $38.56 | $38.78 | $38.46 | $38.66 | 8 489 |
| 2022-12-06 | $39.04 | $39.23 | $38.99 | $39.08 | 4 596 |
| 2022-12-05 | $39.51 | $39.51 | $39.12 | $39.33 | 80 609 |
| 2022-12-02 | $39.03 | $39.71 | $39.03 | $39.60 | 3 696 |
| 2022-12-01 | $39.47 | $39.59 | $39.12 | $39.26 | 8 106 |
| 2022-11-30 | $38.62 | $39.71 | $38.62 | $39.71 | 56 896 |
| 2022-11-29 | $37.94 | $38.04 | $37.90 | $37.90 | 5 262 |
| 2022-11-28 | $37.13 | $37.14 | $36.91 | $36.91 | 3 532 |
| 2022-11-25 | $37.30 | $37.32 | $37.13 | $37.18 | 4 754 |
| 2022-11-23 | $37.24 | $37.49 | $37.17 | $37.49 | 9 181 |
| 2022-11-22 | $37.14 | $37.17 | $36.87 | $37.17 | 27 976 |
About BLDRS Emerging Markets 50 ADR Index Fund
The investment seeks to provide investment results that correspond generally, before fees and expenses, to the price and yield performance of the Bank of New York Emerging Markets 50 ADR Index. The fund typically invests substantially all of its assets in the securities that make up the index.The index is intended to give investors a benchmark for tracking the price and yield performance of Emerging Markets Depositary Receipts. the fund is non-... ADRE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
