Quantcast

Invesco BLDRS Emerging Markets 50 ADR Index Fund Historical Stock Prices

ADRE 
$37.1094
*  
0.1494
0.4%
Get ADRE Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading ADRE now
Exchange:NASDAQ

Community Rating:
View:    ADRE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 37.49 37.49 36.856 37.1094 6,074
12/11/2018 37.49 37.49 36.856 37.1094 6,074
12/10/2018 36.97 37.1352 36.59 36.96 3,424
12/07/2018 37.93 38.12 37.3665 37.39 3,452
12/06/2018 37.47 37.945 37.1939 37.945 6,303
12/04/2018 39.06 39.06 38.3047 38.3047 2,122
12/03/2018 39.2 39.6588 39.1462 39.1462 5,448
11/30/2018 38.25 38.46 38.25 38.45 4,175
11/29/2018 38.38 38.38 38.2 38.349 5,492
11/28/2018 38.05 38.45 37.74 38.45 19,438
11/27/2018 37.23 37.5695 37.23 37.5695 5,233
11/26/2018 37.44 37.44 37.2087 37.2087 964
11/23/2018 36.85 36.955 36.85 36.955 1,453
11/21/2018 37.21 37.537 37.21 37.4782 4,405
11/20/2018 36.96 37.1389 36.59 36.62 18,320
11/19/2018 38.03 38.03 37.56 37.56 2,941
11/16/2018 38.08 38.355 38.05 38.31 5,115
11/15/2018 37.72 38.43 37.72 38.2707 3,179
11/14/2018 37.55 37.605 37.39 37.5758 3,874
11/13/2018 36.95 37.21 36.88 37.1625 44,940
11/12/2018 37.53 37.53 36.81 36.81 4,291
11/09/2018 37.75 37.75 37.1901 37.5 1,771
11/08/2018 38.7 38.8082 38.05 38.2 4,513
11/07/2018 38.65 38.9725 38.65 38.94 4,272
11/06/2018 38.44 38.7056 38.4 38.4 2,662
11/05/2018 38.49 38.5269 38.3 38.302 5,099
11/02/2018 39.2 39.2 38.3282 38.46 2,107
11/01/2018 38 38.7456 37.56 38.6226 5,173
10/31/2018 37.5 37.6 37.2904 37.46 7,205
10/30/2018 36.1174 36.88 36.1174 36.87 8,126
10/29/2018 37.59 37.68 35.8271 36.11 12,200
10/26/2018 36.74 37.549 36.6101 37.35 3,613
10/25/2018 36.9646 37.5151 36.9283 37.415 27,164
10/24/2018 37.82 37.82 36.46 36.46 4,736
10/23/2018 37.76 38.0866 37.37 38.0866 1,833
10/22/2018 38.73 38.7359 38.408 38.47 6,005
10/19/2018 38.42 38.5181 37.85 37.85 5,421
10/18/2018 38.59 38.6275 37.76 37.7932 6,563
10/17/2018 39.39 39.39 38.8265 38.895 3,444
10/16/2018 38.93 39.35 38.9176 39.35 4,667
10/15/2018 38.4 38.5978 38.2576 38.505 4,107
10/12/2018 38.59 38.85 38.348 38.42 16,417
10/11/2018 37.65 38.0312 37.37 37.72 10,366
10/10/2018 38.89 38.89 37.83 37.83 11,173
10/09/2018 39.12 39.44 39.12 39.2 2,676
10/08/2018 39.2 39.47 39.039 39.46 42,644
10/05/2018 39.111 39.38 39.04 39.38 2,269
10/04/2018 40.19 40.19 39.21 39.39 8,348
10/03/2018 41.05 41.05 40.41 40.47 10,302
10/02/2018 40.5 40.5142 40.2737 40.486 20,940
10/01/2018 40.79 40.79 39.81 40.5401 8,193
09/28/2018 40.56 40.7882 40.3925 40.5 5,318
09/27/2018 40.61 40.85 40.61 40.75 1,554
09/26/2018 40.6317 40.7 40.5654 40.5654 4,722
09/25/2018 40.04 40.2611 40.04 40.2301 13,608
09/24/2018 39.92 40.0094 39.88 39.95 17,092
09/21/2018 41.08 41.08 40.8323 40.8467 1,291
09/20/2018 40.84 40.9099 40.7 40.8498 17,815
09/19/2018 40.03 40.54 40.03 40.52 7,789
09/18/2018 39.67 39.92 39.67 39.75 6,613
09/17/2018 39.78 39.845 39.78 39.7893 2,421
09/14/2018 40.3 40.3399 40.1 40.1966 4,064
09/13/2018 40.13 40.348 40 40.07 5,223
09/12/2018 39.47 39.8916 39.27 39.71 2,547
09/11/2018 38.82 39.35 38.82 39.35 7,065
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio