Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BLDRS Emerging Markets 50 ADR Index Fund Fund Price (Quote) NASDAQ:ADRE
$51.28 ( -0.60% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.71 | $52.41 | Friday, 22nd Oct 2021 ADRE stock ended at $51.28. This is 0.6% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 0.77% from a day low at $51.21 to a day high of $51.60. |
| 90 days | $46.71 | $54.00 | |
| 52 weeks | $46.71 | $67.06 |
Historical BLDRS Emerging Markets 50 ADR Index Fund prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $51.60 | $51.60 | $51.21 | $51.28 | 3 668 |
| 2021-10-21 | $51.51 | $51.78 | $51.44 | $51.59 | 8 216 |
| 2021-10-20 | $52.41 | $52.41 | $51.95 | $52.05 | 5 100 |
| 2021-10-19 | $51.59 | $52.00 | $51.59 | $52.00 | 7 788 |
| 2021-10-18 | $50.57 | $51.22 | $50.57 | $51.17 | 35 119 |
| 2021-10-15 | $50.64 | $51.02 | $50.64 | $50.83 | 5 716 |
| 2021-10-14 | $50.48 | $50.48 | $49.87 | $50.19 | 11 231 |
| 2021-10-13 | $49.64 | $50.00 | $49.64 | $50.00 | 6 059 |
| 2021-10-12 | $49.57 | $49.57 | $49.12 | $49.12 | 7 164 |
| 2021-10-11 | $50.06 | $50.21 | $49.54 | $49.55 | 7 708 |
| 2021-10-08 | $49.47 | $49.47 | $49.24 | $49.39 | 35 283 |
| 2021-10-07 | $48.48 | $49.39 | $48.48 | $49.14 | 9 707 |
| 2021-10-06 | $46.85 | $47.41 | $46.71 | $47.41 | 8 084 |
| 2021-10-05 | $47.11 | $47.72 | $47.11 | $47.59 | 63 846 |
| 2021-10-04 | $47.53 | $47.53 | $46.80 | $46.99 | 11 663 |
| 2021-10-01 | $48.19 | $48.19 | $47.62 | $48.04 | 25 117 |
| 2021-09-30 | $48.34 | $48.57 | $48.15 | $48.38 | 7 384 |
| 2021-09-29 | $48.26 | $48.46 | $47.95 | $48.10 | 5 329 |
| 2021-09-28 | $49.13 | $49.13 | $48.15 | $48.39 | 6 593 |
| 2021-09-27 | $48.74 | $49.56 | $48.74 | $49.37 | 8 128 |
| 2021-09-24 | $49.24 | $49.25 | $48.92 | $48.98 | 7 987 |
| 2021-09-23 | $49.60 | $49.75 | $49.32 | $49.64 | 10 005 |
| 2021-09-22 | $49.06 | $49.58 | $49.06 | $49.50 | 12 084 |
| 2021-09-21 | $48.91 | $48.91 | $48.58 | $48.65 | 3 780 |
| 2021-09-20 | $49.00 | $49.00 | $47.95 | $48.48 | 16 033 |
| 2021-09-17 | $51.01 | $51.01 | $50.31 | $50.40 | 8 378 |
| 2021-09-16 | $50.54 | $50.92 | $50.49 | $50.87 | 10 028 |
| 2021-09-15 | $51.19 | $51.36 | $50.73 | $51.22 | 10 752 |
| 2021-09-14 | $52.00 | $52.00 | $51.35 | $51.42 | 11 622 |
| 2021-09-13 | $52.13 | $52.37 | $51.78 | $52.31 | 8 299 |
| 2021-09-10 | $52.74 | $52.74 | $52.55 | $52.55 | 2 528 |
| 2021-09-09 | $51.86 | $52.30 | $51.86 | $52.20 | 7 384 |
| 2021-09-08 | $53.17 | $53.17 | $52.23 | $52.26 | 4 926 |
| 2021-09-07 | $53.51 | $53.81 | $53.51 | $53.53 | 8 850 |
| 2021-09-03 | $52.74 | $53.37 | $52.74 | $53.13 | 4 447 |
| 2021-09-02 | $53.21 | $53.33 | $52.74 | $52.74 | 8 546 |
| 2021-09-01 | $52.59 | $53.36 | $52.59 | $53.10 | 9 514 |
| 2021-08-31 | $52.35 | $52.35 | $52.06 | $52.32 | 3 638 |
| 2021-08-30 | $51.16 | $51.55 | $50.97 | $51.51 | 13 869 |
| 2021-08-27 | $50.98 | $51.33 | $50.96 | $51.19 | 71 632 |
| 2021-08-26 | $51.50 | $51.56 | $51.14 | $51.32 | 4 539 |
| 2021-08-25 | $51.25 | $51.74 | $51.25 | $51.67 | 7 585 |
| 2021-08-24 | $50.51 | $51.20 | $50.51 | $51.19 | 10 599 |
| 2021-08-23 | $48.50 | $49.29 | $48.50 | $49.29 | 7 396 |
| 2021-08-20 | $48.32 | $48.78 | $48.13 | $48.30 | 24 710 |
| 2021-08-19 | $48.61 | $48.74 | $48.28 | $48.28 | 16 928 |
| 2021-08-18 | $50.12 | $50.41 | $49.94 | $49.94 | 9 056 |
| 2021-08-17 | $50.23 | $50.58 | $49.87 | $50.02 | 10 535 |
| 2021-08-16 | $51.63 | $51.63 | $51.11 | $51.14 | 5 737 |
| 2021-08-13 | $52.01 | $52.24 | $52.01 | $52.09 | 5 429 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
