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%)
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.