Quantcast

Invesco BLDRS Emerging Markets 50 ADR Index Fund Historical Stock Prices

ADRE 
$40.0876
*  
0.1376
0.34%
Get ADRE Alerts
*Delayed - data as of Sep. 25, 2018 12:07 ET  -  Find a broker to begin trading ADRE now
Exchange:NASDAQ

Community Rating:
View:    ADRE Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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.
12:07 40.04 40.1691 40.04 40.0876 10,200
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
09/10/2018 39.79 39.79 39.4 39.52 8,170
09/07/2018 39.65 40.1566 39.65 40.0219 10,700
09/06/2018 39.7 39.749 39.56 39.65 5,821
09/05/2018 40.27 40.27 39.5644 39.58 38,101
09/04/2018 40.51 40.51 40.221 40.27 12,172
08/31/2018 40.705 41.0354 40.705 41.0354 4,004
08/30/2018 41.35 41.35 40.7034 40.7034 2,334
08/29/2018 41.28 41.64 41.28 41.64 5,298
08/28/2018 41.57 41.57 41.04 41.04 7,819
08/27/2018 40.88 41.36 40.88 41.3343 6,549
08/24/2018 40.35 40.47 40.35 40.3828 4,755
08/23/2018 40.89 40.9 40 40 5,856
08/22/2018 40.43 40.7212 40.43 40.6976 12,673
08/21/2018 40.53 40.7755 40.46 40.47 4,008
08/20/2018 40.27 40.533 40.27 40.4524 121,597
08/17/2018 39.91 40.27 39.7459 40.27 3,341
08/16/2018 40.17 40.41 39.94 39.94 26,524
08/15/2018 39.68 39.72 39.4465 39.7 14,446
08/14/2018 40.78 40.78 40.4 40.573 3,200
08/13/2018 40.82 40.89 40.43 40.59 6,957
08/10/2018 41.1 41.13 40.89 41.05 43,579
08/09/2018 41.92 41.992 41.65 41.66 15,515
08/08/2018 42.07 42.1617 41.85 41.85 13,838
08/07/2018 42.11 42.2928 42.01 42.01 4,083
08/06/2018 42.01 42.01 41.85 41.85 4,557
08/03/2018 42.1 42.2682 42.1 42.2 2,546
08/02/2018 41.65 41.8116 41.23 41.8116 8,664
08/01/2018 42.42 42.42 42.09 42.09 6,752
07/31/2018 42.82 42.82 42.32 42.5341 3,295
07/30/2018 43.07 43.07 42.41 42.52 7,199
07/27/2018 43.28 43.39 42.73 42.9 6,954
07/26/2018 42.99 43.107 42.93 42.93 3,953
07/25/2018 42.64 43.46 42.64 43.46 3,805
07/24/2018 42.57 42.8066 42.46 42.52 4,167
07/23/2018 42.05 42.05 41.88 41.99 7,288
07/20/2018 42.1 42.2 42.08 42.08 107,320
07/19/2018 41.74 41.8022 41.52 41.63 9,866
07/18/2018 42.15 42.15 41.91 41.9558 3,891
07/17/2018 41.84 42.19 41.8312 42.147 3,136
07/16/2018 41.76 41.8353 41.7 41.71 8,173
07/13/2018 41.88 41.92 41.712 41.87 3,182
07/12/2018 41.57 41.9699 41.57 41.8472 6,178
07/11/2018 41.58 41.58 41.24 41.28 5,210
07/10/2018 42.01 42.29 41.89 41.99 6,167
07/09/2018 41.91 42.0948 41.8018 41.95 11,365
07/06/2018 40.99 41.53 40.99 41.53 9,763
07/05/2018 40.71 40.74 40.49 40.74 6,257
07/03/2018 40.83 41 40.7853 40.808 4,900
07/02/2018 40.47 40.8 40.235 40.67 12,646
06/29/2018 40.88 41 40.81 40.874 2,845
06/28/2018 40.2286 40.7698 40.1 40.6 5,732
06/27/2018 41.08 41.08 40.11 40.11 159,824
06/26/2018 40.01 41.22 40.01 41.05 69,643
06/25/2018 41.33 41.365 40.615 40.91 15,943
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ADRE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio