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 (%)
May 31, 2019 19.70 19.73 19.70 19.73 1,135 -0.22(-1.10%)
May 30, 2019 19.86 19.95 19.86 19.95 735 +0.09(+0.44%)
May 29, 2019 19.85 19.87 19.83 19.86 1,780 -0.19(-0.95%)
May 28, 2019 19.99 20.27 19.99 20.05 1,306 +0.05(+0.27%)
May 23, 2019 19.99 19.99 19.99 0 -0.19(-0.96%)
May 22, 2019 20.15 20.19 20.15 20.19 371 -0.04(-0.21%)
May 21, 2019 20.23 20.23 20.23 169 +0.00(+0.00%)
May 20, 2019 20.23 20.23 20.23 164 +0.00(+0.00%)
May 17, 2019 20.20 20.23 20.20 20.23 206 -0.15(-0.71%)
May 16, 2019 20.39 20.40 20.38 20.38 1,640 +0.27(+1.35%)
May 15, 2019 20.12 20.12 20.11 20.11 1,327 +0.04(+0.19%)
May 14, 2019 19.95 20.12 19.95 20.07 1,440 +0.07(+0.34%)
May 13, 2019 19.97 20.00 19.97 20.00 361 -0.30(-1.48%)
May 10, 2019 20.28 20.30 20.19 20.30 825 +0.04(+0.19%)
May 09, 2019 20.25 20.26 20.10 20.26 407 -0.13(-0.62%)
May 08, 2019 20.18 20.39 20.18 20.39 781 +0.11(+0.53%)
May 07, 2019 20.28 20.28 20.28 20.28 317 -0.28(-1.37%)
May 06, 2019 20.56 20.56 20.56 20.56 296 -0.18(-0.89%)
May 03, 2019 20.66 20.74 20.62 20.74 12,384 +0.09(+0.43%)
May 02, 2019 20.61 20.66 20.61 20.66 1,196 -0.07(-0.33%)
May 01, 2019 20.83 20.83 20.73 20.73 884 +0.03(+0.14%)
Apr 30, 2019 20.70 20.70 20.70 20.70 166 -0.01(-0.04%)
Apr 29, 2019 20.72 20.72 20.67 20.70 703 +0.15(+0.75%)
Apr 26, 2019 20.52 20.68 20.52 20.55 1,444 -0.02(-0.12%)
Apr 25, 2019 20.57 20.62 20.50 20.58 1,508 -0.05(-0.26%)
Apr 24, 2019 20.64 20.64 20.63 20.63 405 +0.02(+0.09%)
Apr 22, 2019 20.61 20.61 20.61 0 -0.11(-0.51%)
Apr 18, 2019 20.82 20.82 20.72 20.72 309 -0.04(-0.19%)
Apr 16, 2019 20.75 20.75 20.75 0 +0.01(+0.05%)
Apr 15, 2019 20.74 20.74 20.74 6 +0.00(+0.00%)
Apr 12, 2019 20.74 20.74 20.74 20.74 309 -0.02(-0.11%)
Apr 08, 2019 20.77 20.77 20.77 0 +0.10(+0.46%)
Apr 05, 2019 20.70 20.70 20.66 20.67 1,135 -0.03(-0.17%)
Apr 04, 2019 20.71 20.71 20.71 20.71 496 -0.02(-0.11%)
Apr 03, 2019 20.69 20.73 20.69 20.73 644 +0.14(+0.67%)
Apr 02, 2019 20.59 20.59 20.55 20.59 1,368 +0.01(+0.03%)
Apr 01, 2019 20.68 20.68 20.54 20.58 1,033 +0.32(+1.60%)
Mar 29, 2019 20.31 20.34 20.26 20.26 1,238 -0.06(-0.29%)
Mar 28, 2019 20.32 20.32 20.32 127 +0.00(+0.00%)
Mar 27, 2019 20.32 20.32 20.32 20.32 412 +0.04(+0.19%)
Mar 25, 2019 20.28 20.28 20.28 0 +0.00(+0.00%)
Mar 22, 2019 20.27 20.30 20.23 20.28 2,270 -0.33(-1.61%)
Mar 21, 2019 20.61 20.61 20.61 20.61 2,683 +0.00(+0.01%)
Mar 20, 2019 20.61 20.61 20.61 20.61 268 -0.18(-0.87%)
Mar 19, 2019 20.79 20.79 20.79 45 +0.00(+0.00%)
Mar 18, 2019 20.79 20.79 20.79 18 +0.21(+1.00%)
Mar 15, 2019 20.39 20.58 20.39 20.58 729 +0.30(+1.50%)
Mar 14, 2019 20.28 20.28 20.28 20.28 5,071 +0.08(+0.38%)
Mar 13, 2019 20.07 20.20 20.07 20.20 1,025 +0.41(+2.08%)
Mar 12, 2019 19.79 19.79 19.79 31 +0.00(+0.00%)
Mar 08, 2019 19.79 19.79 19.79 0 -0.05(-0.24%)
Mar 07, 2019 19.84 19.84 19.84 19.84 415 -0.21(-1.05%)
Mar 06, 2019 20.09 20.09 20.05 20.05 485 +0.01(+0.04%)
Mar 05, 2019 20.04 20.04 20.04 20.04 5,628 +0.00(+0.00%)
Mar 04, 2019 20.04 20.04 20.04 20.04 624 +0.05(+0.24%)
Mar 01, 2019 20.00 20.00 19.99 55 -0.00(-0.01%)
Feb 28, 2019 20.00 20.00 20.00 20.00 105 -0.02(-0.11%)
Feb 27, 2019 20.09 20.09 20.02 20.02 917 -0.01(-0.05%)
Feb 26, 2019 20.03 20.03 19.96 20.03 561 +0.07(+0.35%)
Feb 25, 2019 19.92 19.96 19.92 19.96 521 +0.09(+0.45%)
Feb 22, 2019 19.95 19.95 19.85 19.87 5,211 -0.12(-0.58%)
Feb 21, 2019 19.98 19.98 19.98 4 -0.00(-0.01%)
Feb 20, 2019 19.95 19.98 19.95 19.98 728 +0.24(+1.22%)
Feb 19, 2019 19.75 19.90 19.74 19.74 5,847 +0.23(+1.18%)
Feb 14, 2019 19.51 19.51 19.51 0 +0.00(+0.00%)
Feb 13, 2019 19.58 19.62 19.51 19.51 2,064 -0.07(-0.34%)
Feb 12, 2019 19.58 19.58 19.58 19.58 106 +0.22(+1.14%)
Feb 11, 2019 19.36 19.36 19.36 10 +0.00(+0.00%)
Feb 08, 2019 19.36 19.36 19.36 19.36 104 +0.00(+0.00%)
Feb 07, 2019 19.51 19.51 19.36 19.36 698 -0.33(-1.68%)
Feb 06, 2019 19.70 19.70 19.69 19.69 661 +0.07(+0.38%)
Feb 05, 2019 19.52 19.68 19.52 19.62 643 +0.18(+0.93%)
Feb 04, 2019 19.44 19.44 19.44 3 +0.00(+0.00%)
Feb 01, 2019 19.44 19.44 19.44 19.44 208 +0.17(+0.89%)
Jan 31, 2019 19.27 19.27 19.27 19.27 2,095 -0.01(-0.05%)
Jan 30, 2019 19.08 19.27 19.08 19.27 3,724 +0.16(+0.86%)
Jan 29, 2019 19.04 19.11 19.04 19.11 1,126 +0.04(+0.20%)
Jan 28, 2019 19.04 19.07 19.04 19.07 264 +0.18(+0.97%)
Jan 25, 2019 18.89 18.89 18.89 64 -0.00(-0.01%)
Jan 24, 2019 19.00 19.00 18.89 18.89 500 -0.15(-0.80%)
Jan 23, 2019 18.95 19.04 18.95 19.04 958 +0.09(+0.48%)
Jan 22, 2019 18.95 18.95 18.95 18.95 209 -0.22(-1.13%)
Jan 18, 2019 19.17 19.17 19.17 19.17 104 +0.23(+1.22%)
Jan 17, 2019 18.94 18.94 18.94 78 +0.00(+0.00%)
Jan 16, 2019 18.94 18.94 18.94 48 +0.00(+0.00%)
Jan 15, 2019 18.81 18.94 18.81 18.94 783 +0.09(+0.47%)
Jan 14, 2019 18.70 18.85 18.70 18.85 1,054 -0.11(-0.60%)
Jan 10, 2019 18.96 18.96 18.96 0 +0.01(+0.07%)
Jan 09, 2019 18.99 18.99 18.88 18.95 606 +0.32(+1.70%)
Jan 07, 2019 18.63 18.63 18.63 0 +0.00(+0.00%)
Jan 04, 2019 18.35 18.68 18.35 18.63 3,022 +0.43(+2.37%)
Jan 03, 2019 18.20 18.20 18.20 1 +0.00(+0.01%)
Jan 02, 2019 18.20 18.20 18.20 18.20 176 -0.02(-0.11%)
Dec 31, 2018 18.23 18.30 18.21 18.22 87,767 -0.10(-0.55%)
Dec 28, 2018 18.27 18.32 18.25 18.32 2,814 +0.65(+3.66%)
Dec 27, 2018 17.78 17.85 17.67 17.67 5,178 -0.30(-1.66%)
Dec 26, 2018 17.61 17.97 17.61 17.97 873 -0.12(-0.64%)
Dec 24, 2018 18.08 18.08 18.08 2 +0.13(+0.72%)
Dec 21, 2018 18.08 18.16 17.95 17.95 2,624 -0.10(-0.53%)
Dec 20, 2018 18.15 18.20 18.05 18.05 5,952 -0.47(-2.52%)
Dec 19, 2018 18.52 18.52 18.52 18.52 1,422 +0.18(+0.97%)
Dec 18, 2018 18.41 18.41 18.34 18.34 521 -0.04(-0.19%)
Dec 17, 2018 18.75 18.76 18.37 18.37 9,217 -0.46(-2.43%)
Dec 14, 2018 18.83 18.83 18.83 1 +0.00(+0.00%)
Dec 13, 2018 18.95 18.95 18.83 18.83 2,583 -0.09(-0.45%)
Dec 12, 2018 18.82 18.92 18.82 18.92 1,793 +0.43(+2.32%)
Dec 11, 2018 18.49 18.49 18.49 27 +0.00(+0.00%)
Dec 10, 2018 18.54 18.56 18.38 18.49 963 -0.31(-1.67%)
Dec 07, 2018 18.80 18.80 18.80 81 +0.00(+0.01%)
Dec 06, 2018 18.87 18.87 18.80 18.80 818 -0.67(-3.44%)
Dec 04, 2018 19.47 19.47 19.47 88 -0.00(-0.00%)
Dec 03, 2018 19.47 19.47 19.47 19.47 621 +0.20(+1.04%)
Nov 30, 2018 19.30 19.30 19.27 19.27 524 -0.06(-0.31%)
Nov 29, 2018 19.42 19.42 19.33 19.33 85,652 -0.08(-0.43%)
Nov 28, 2018 19.33 19.45 19.33 19.41 592 +0.29(+1.49%)
Nov 27, 2018 19.12 19.17 19.12 19.13 2,230 -0.09(-0.45%)
Nov 26, 2018 19.21 19.24 19.21 19.21 1,566 +0.20(+1.08%)
Nov 23, 2018 19.15 19.15 19.01 19.01 5,564 -0.25(-1.29%)
Nov 21, 2018 19.26 19.26 19.26 0 +0.20(+1.08%)
Nov 20, 2018 19.09 19.09 19.05 19.05 1,838 -0.21(-1.11%)
Nov 19, 2018 19.36 19.42 19.26 19.26 805 -0.07(-0.37%)
Nov 16, 2018 19.33 19.34 19.33 19.34 3,674 -0.02(-0.10%)
Nov 15, 2018 19.25 19.36 19.25 19.36 678 -0.07(-0.34%)
Nov 14, 2018 19.53 19.53 19.33 19.42 2,993 -0.01(-0.05%)
Nov 13, 2018 19.43 19.50 19.43 19.43 1,879 +0.19(+0.97%)
Nov 12, 2018 19.36 19.36 19.25 19.25 422 -0.37(-1.88%)
Nov 09, 2018 19.57 19.61 19.57 19.61 524 -0.26(-1.33%)
Nov 08, 2018 19.88 19.89 19.88 19.88 722 -0.07(-0.33%)
Nov 07, 2018 19.87 19.95 19.87 19.95 314 +0.31(+1.58%)
Nov 06, 2018 19.63 19.64 19.63 19.64 430 -0.06(-0.29%)
Nov 05, 2018 19.64 19.70 19.64 19.69 977 +0.16(+0.80%)
Nov 02, 2018 19.43 19.54 19.43 19.54 2,309 -0.10(-0.49%)
Nov 01, 2018 19.63 19.63 19.63 19.63 205 +0.26(+1.35%)
Oct 31, 2018 19.38 19.40 19.33 19.37 3,653 +0.40(+2.09%)
Oct 30, 2018 19.04 19.04 18.97 18.97 781 +0.03(+0.15%)
Oct 29, 2018 19.18 19.34 18.95 18.95 16,318 -0.03(-0.15%)
Oct 26, 2018 18.96 18.98 18.94 18.97 1,889 -0.12(-0.61%)
Oct 25, 2018 18.93 19.09 18.93 19.09 883 -0.15(-0.77%)
Oct 24, 2018 19.28 19.28 19.24 19.24 825 -0.48(-2.43%)
Oct 23, 2018 19.72 19.72 19.72 20 -0.00(-0.01%)
Oct 19, 2018 19.72 19.72 19.72 0 +0.07(+0.36%)
Oct 18, 2018 19.66 19.66 19.62 19.65 2,702 -0.32(-1.59%)
Oct 16, 2018 19.97 19.97 19.97 0 +0.26(+1.31%)
Oct 15, 2018 19.82 19.82 19.71 19.71 1,765 -0.03(-0.14%)
Oct 12, 2018 19.74 19.74 19.74 19.74 209 +0.19(+0.97%)
Oct 11, 2018 19.90 19.90 19.55 19.55 29,455 -0.50(-2.52%)
Oct 10, 2018 20.07 20.10 20.05 20.05 7,900 -0.12(-0.61%)
Oct 09, 2018 20.05 20.32 20.05 20.17 1,795 +0.02(+0.09%)
Oct 08, 2018 20.10 20.16 20.06 20.16 2,803 -0.23(-1.12%)
Oct 05, 2018 20.42 20.42 20.38 20.38 314 -0.02(-0.09%)
Oct 04, 2018 20.56 20.56 20.40 20.40 1,278 -0.35(-1.70%)
Oct 03, 2018 20.76 20.76 20.76 20.76 209 +0.17(+0.81%)
Oct 02, 2018 20.45 20.59 20.45 20.59 2,841 -0.16(-0.75%)
Oct 01, 2018 20.75 20.75 20.75 20.75 182 -0.34(-1.63%)
Sep 27, 2018 21.09 21.09 21.09 0 -0.00(-0.01%)
Sep 26, 2018 21.09 21.09 21.09 21.09 115 +0.05(+0.23%)
Sep 25, 2018 21.15 21.15 21.04 21.04 467 +0.12(+0.55%)
Sep 24, 2018 20.93 20.93 20.93 20.93 153 +0.05(+0.24%)
Sep 21, 2018 20.88 20.88 20.88 20.88 105 +0.26(+1.24%)
Sep 20, 2018 20.62 20.62 20.62 32 +0.00(+0.00%)
Sep 19, 2018 20.38 20.62 20.38 20.62 1,226 +0.34(+1.65%)
Sep 18, 2018 20.29 20.29 20.29 31 +0.00(+0.00%)
Sep 14, 2018 20.29 20.29 20.29 0 +0.01(+0.05%)
Sep 13, 2018 20.26 20.28 20.25 20.28 4,898 +0.11(+0.56%)
Sep 12, 2018 20.16 20.16 20.16 20.16 243 +0.06(+0.29%)
Sep 11, 2018 20.10 20.10 20.11 1 +0.00(+0.01%)
Sep 10, 2018 20.04 20.10 20.00 20.10 837 +0.23(+1.17%)
Sep 07, 2018 19.86 19.96 19.86 19.87 2,221 -0.22(-1.11%)
Sep 06, 2018 19.95 20.09 19.95 20.09 1,696 -0.12(-0.57%)
Sep 05, 2018 20.23 20.28 20.15 20.21 5,366 -0.03(-0.14%)
Sep 04, 2018 20.24 20.24 20.24 20.24 494 -0.19(-0.93%)
Aug 31, 2018 20.43 20.43 20.43 0 -0.25(-1.19%)
Aug 30, 2018 20.80 20.80 20.67 20.67 2,000 -0.23(-1.09%)
Aug 29, 2018 20.79 21.01 20.79 20.90 2,938 +0.03(+0.13%)
Aug 28, 2018 20.92 20.92 20.87 20.87 5,397 -0.08(-0.36%)
Aug 27, 2018 20.86 21.02 20.86 20.95 9,088 +0.24(+1.14%)
Aug 24, 2018 20.71 20.71 20.71 20.71 211 +0.20(+0.97%)
Aug 23, 2018 20.51 20.51 20.51 11 +0.00(+0.00%)
Aug 22, 2018 20.51 20.51 20.51 11 +0.00(+0.00%)
Aug 21, 2018 20.51 20.51 20.51 30 +0.00(+0.00%)
Aug 20, 2018 20.29 20.51 20.29 20.51 10,034 +0.23(+1.12%)
Aug 17, 2018 20.29 20.29 20.29 20.29 105 +0.05(+0.23%)
Aug 16, 2018 20.30 20.32 20.24 20.24 8,199 +0.16(+0.78%)
Aug 15, 2018 19.99 20.08 19.99 20.08 806 -0.32(-1.58%)
Aug 14, 2018 20.45 20.45 20.36 20.40 1,917 -0.16(-0.76%)
Aug 13, 2018 20.61 20.61 20.56 20.56 2,988 -0.24(-1.14%)
Aug 10, 2018 20.95 20.95 20.80 528 -0.15(-0.72%)
Aug 09, 2018 20.95 20.95 20.95 6 +0.00(+0.00%)
Aug 07, 2018 20.95 20.95 20.95 0 +0.00(+0.00%)
Aug 06, 2018 20.95 20.95 20.95 5 +0.00(+0.00%)
Aug 02, 2018 20.95 20.95 20.95 0 -0.25(-1.19%)
Aug 01, 2018 21.25 21.25 21.16 21.20 1,136 +0.00(+0.00%)
Jul 31, 2018 81 +0.00(+0.00%)
Jul 30, 2018 21.34 21.36 21.33 21.33 697 -0.06(-0.26%)
Jul 27, 2018 21.38 21.38 21.38 21.38 308 +0.19(+0.91%)
Jul 26, 2018 21.12 21.21 21.12 21.19 1,031 -0.15(-0.73%)
Jul 25, 2018 21.27 21.34 21.27 21.34 1,174 +0.18(+0.85%)
Jul 24, 2018 21.25 21.25 21.16 21.16 317 +0.11(+0.54%)
Jul 23, 2018 21.21 21.21 21.05 21.05 740 -0.03(-0.13%)
Jul 20, 2018 21.10 21.10 21.08 21.08 2,591 +0.16(+0.78%)
Jul 19, 2018 20.92 20.92 20.91 20.92 677 +0.01(+0.05%)
Jul 17, 2018 20.91 20.91 20.91 88 +0.02(+0.12%)
Jul 13, 2018 20.88 20.88 20.88 443 -0.09(-0.41%)
Jul 12, 2018 20.93 20.97 20.93 20.97 1,556 -0.22(-1.04%)
Jul 10, 2018 21.19 21.19 21.19 5 +0.04(+0.18%)
Jul 09, 2018 21.15 21.15 21.15 21.15 545 +0.26(+1.26%)
Jul 05, 2018 20.89 20.89 20.89 1 +0.28(+1.34%)
Jul 03, 2018 20.61 20.61 20.61 0 +0.20(+0.98%)
Jul 02, 2018 20.41 20.41 20.41 20.41 106 -0.02(-0.09%)
Jun 28, 2018 20.43 20.43 20.43 2 +0.06(+0.28%)
Jun 27, 2018 20.32 20.37 20.32 20.37 410 -0.13(-0.64%)
Jun 26, 2018 20.50 20.50 20.50 20.50 140 +0.02(+0.10%)
Jun 25, 2018 20.53 20.53 20.48 20.48 2,912 -0.39(-1.87%)
Jun 22, 2018 20.77 20.87 20.77 20.87 6,067 +0.33(+1.63%)
Jun 21, 2018 20.48 20.54 20.48 20.54 354 -0.10(-0.50%)
Jun 20, 2018 20.64 20.64 20.64 20.64 888 +0.17(+0.81%)
Jun 19, 2018 20.47 20.47 20.47 20.47 239 -0.14(-0.69%)
Jun 18, 2018 20.72 20.72 20.62 20.62 2,509 -0.19(-0.93%)
Jun 15, 2018 20.83 20.88 20.81 20.81 2,811 -0.30(-1.43%)
Jun 14, 2018 21.08 21.11 21.08 21.11 428 +0.02(+0.10%)
Jun 13, 2018 21.14 21.14 21.01 21.09 12,714 +0.08(+0.36%)
Jun 12, 2018 21.02 21.02 21.02 21.02 1,231 -0.18(-0.84%)
Jun 11, 2018 21.20 21.20 21.19 21.19 1,832 +0.21(+1.02%)
Jun 08, 2018 20.98 20.98 20.98 20.98 220 -0.02(-0.08%)
Jun 07, 2018 20.98 21.00 20.97 21.00 1,606 -0.00(-0.01%)
Jun 06, 2018 21.00 21.02 21.00 21.00 1,625 +0.13(+0.60%)
Jun 05, 2018 20.86 20.92 20.86 20.87 2,434 -0.14(-0.64%)
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.