Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bldrs Europe Select ADR Index Fund Invesco (NQ: ADRU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.63 20.63 20.63 20.63 628 -0.11(-0.54%)
Oct 30, 2019 20.74 20.74 20.74 20.74 448 +0.04(+0.17%)
Oct 29, 2019 20.71 20.71 20.66 20.70 393 -0.01(-0.05%)
Oct 28, 2019 20.71 20.71 20.71 20.71 298 -0.01(-0.05%)
Oct 25, 2019 20.72 20.72 20.72 20.72 404 -0.07(-0.33%)
Oct 24, 2019 20.79 20.79 20.79 20.79 101 +0.09(+0.43%)
Oct 23, 2019 20.70 20.70 20.70 20.70 1,040 +0.12(+0.58%)
Oct 21, 2019 20.58 20.58 20.58 0 +0.22(+1.07%)
Oct 16, 2019 20.37 20.37 20.37 0 +0.27(+1.33%)
Oct 15, 2019 20.10 20.10 20.10 17 +0.00(+0.00%)
Oct 14, 2019 19.97 20.12 19.97 20.10 5,037 -0.21(-1.04%)
Oct 11, 2019 20.25 20.31 20.25 20.31 404 +0.68(+3.44%)
Oct 10, 2019 19.63 19.67 19.63 19.63 1,122 +0.03(+0.15%)
Oct 09, 2019 19.60 19.65 19.60 19.60 444 +0.07(+0.36%)
Oct 08, 2019 19.54 19.54 19.53 19.53 1,541 -0.02(-0.09%)
Oct 04, 2019 19.55 19.55 19.55 0 +0.05(+0.23%)
Oct 03, 2019 19.52 19.52 19.51 19.51 2,224 +0.10(+0.51%)
Oct 02, 2019 19.70 19.70 19.41 19.41 503 -0.72(-3.57%)
Sep 30, 2019 20.12 20.12 20.12 0 +0.00(+0.00%)
Sep 24, 2019 20.12 20.12 20.12 0 -0.13(-0.66%)
Sep 23, 2019 20.13 20.27 20.13 20.26 3,074 +0.06(+0.27%)
Sep 19, 2019 20.20 20.20 20.20 0 +0.02(+0.10%)
Sep 18, 2019 20.18 20.18 20.18 20.18 101 +0.02(+0.10%)
Sep 17, 2019 20.25 20.25 20.16 20.16 935 +0.00(+0.00%)
Sep 16, 2019 20.14 20.16 20.14 20.16 1,330 -0.08(-0.39%)
Sep 12, 2019 20.24 20.24 20.24 0 +0.32(+1.63%)
Sep 10, 2019 19.92 19.92 19.92 0 -0.05(-0.25%)
Sep 06, 2019 19.97 19.97 19.97 0 +0.01(+0.03%)
Sep 05, 2019 19.97 19.97 19.96 19.96 1,139 +0.35(+1.78%)
Sep 03, 2019 19.61 19.61 19.61 0 -0.12(-0.62%)
Aug 30, 2019 19.73 19.73 19.73 19.73 1,223 +0.09(+0.44%)
Aug 29, 2019 19.61 19.65 19.57 19.65 1,177 +0.15(+0.78%)
Aug 28, 2019 19.50 19.50 19.50 49 +0.00(+0.00%)
Aug 27, 2019 19.50 19.50 19.50 19.50 209 +0.06(+0.31%)
Aug 26, 2019 19.34 19.43 19.34 19.43 1,018 -0.11(-0.56%)
Aug 23, 2019 19.54 19.54 19.54 50 +0.00(+0.00%)
Aug 22, 2019 19.53 19.54 19.53 19.54 990 -0.08(-0.40%)
Aug 21, 2019 19.62 19.62 19.62 19.62 2,360 +0.05(+0.25%)
Aug 19, 2019 19.57 19.57 19.57 0 +0.18(+0.94%)
Aug 16, 2019 19.39 19.43 19.39 19.39 4,280 +0.17(+0.89%)
Aug 15, 2019 19.13 19.22 19.13 19.22 1,898 -0.03(-0.14%)
Aug 14, 2019 19.25 19.25 19.25 19.25 101 -0.48(-2.45%)
Aug 13, 2019 19.73 19.73 19.73 19.73 231 +0.20(+1.00%)
Aug 12, 2019 19.54 19.54 19.53 19.53 1,438 -0.26(-1.34%)
Aug 09, 2019 19.80 19.80 19.80 45 +0.00(+0.00%)
Aug 08, 2019 19.55 19.80 19.55 19.80 1,548 +0.28(+1.46%)
Aug 07, 2019 19.52 19.52 19.52 19.52 330 -0.11(-0.55%)
Aug 06, 2019 19.62 19.62 19.62 50 +0.00(+0.00%)
Aug 05, 2019 19.62 19.62 19.62 19.62 787 -0.34(-1.72%)
Aug 02, 2019 19.97 19.97 19.97 19.97 203 -0.16(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.