Advertisement
Advertisement
U.S. markets open in 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco BLDRS Emerging Markets 50 ADR Index Fund (ADRE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
34.91-0.18 (-0.51%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202235.4035.4034.8134.9134.914,500
Sep 26, 202235.4235.5335.0935.0935.091,600
Sep 23, 202235.7235.7235.1435.4635.467,100
Sep 22, 202236.7536.7936.3636.5636.5610,200
Sep 21, 202237.5137.5136.6536.6536.655,600
Sep 20, 202237.7537.8137.5737.7537.753,500
Sep 19, 202237.0337.8937.0337.8937.892,000
Sep 19, 20220.552 Dividend
Sep 16, 202238.2038.2037.6137.8337.2823,800
Sep 15, 202238.5638.8038.4738.5337.974,100
Sep 14, 202238.8638.9738.7438.8238.252,600
Sep 13, 202239.0139.0738.8938.9038.335,600
Sep 12, 202239.6939.9739.6939.9139.332,800
Sep 09, 202239.3739.4239.3239.3238.751,100
Sep 08, 202238.1338.6938.1338.6338.072,900
Sep 07, 202237.8438.6237.8438.5938.034,500
Sep 06, 202238.5738.5738.0938.2037.642,900
Sep 02, 202238.9039.1938.7638.7838.212,100
Sep 01, 202238.8738.9438.5438.9438.372,800
Aug 31, 202239.4839.7039.1939.3438.7721,600
Aug 30, 202239.8439.8439.0339.1838.611,000
Aug 29, 202239.8539.8839.6539.6539.073,800
Aug 26, 202241.2941.2939.9739.9939.413,900
Aug 25, 202240.0440.7240.0440.7240.138,800
Aug 24, 202239.3840.0139.3839.7239.143,400
Aug 23, 202239.0639.4939.0639.4238.842,900
Aug 22, 202238.8839.1238.8839.0638.492,100
Aug 19, 202239.6739.6739.2439.3038.736,700
Aug 18, 202239.8740.0739.8440.0739.494,000
Aug 17, 202240.3540.3540.1040.2439.652,900
Aug 16, 202240.8340.8340.6340.6540.061,400
Aug 15, 202240.5441.0440.5441.0440.442,400
Aug 12, 202240.2240.8840.2240.8840.281,700
Aug 11, 202240.5540.8740.3440.5439.953,600
Aug 10, 202239.6240.1539.6240.1039.5111,700
Aug 09, 202239.2639.4239.2639.3038.732,800
Aug 08, 202239.7939.8539.5239.6539.074,900
Aug 05, 202239.6639.6639.6139.6539.07800
Aug 04, 202239.6339.6539.5839.6039.023,400
Aug 03, 202238.5039.1638.5039.1538.581,700
Aug 02, 202238.3039.0838.2538.6738.117,200
Aug 01, 202238.6238.9438.6238.8438.2710,100
Jul 29, 202239.3039.4039.0739.2538.685,900
Jul 28, 202239.1039.6238.8139.6039.022,400
Jul 27, 202238.8239.3838.6539.3838.817,900
Jul 26, 202238.5838.5838.3538.3537.791,100
Jul 25, 202238.6638.8538.6638.8338.263,300
Jul 22, 202239.0239.0238.2538.4437.884,400
Jul 21, 202238.7539.0738.6839.0638.494,200
Jul 20, 202237.7038.6337.7038.6238.062,200
Jul 19, 202238.3538.6838.2938.6738.111,500
Jul 18, 202238.5038.5437.9137.9137.364,600
Jul 15, 202237.7338.0137.3138.0137.461,700
Jul 14, 202237.5237.7437.2937.7037.152,100
Jul 13, 202238.1838.1938.1438.1937.634,200
Jul 12, 202238.1138.2237.9437.9837.431,800
Jul 11, 202238.4838.4838.0538.1337.573,300
Jul 08, 202239.7639.7639.4439.5338.952,000
Jul 07, 202239.4139.5539.4039.5538.971,200
Jul 06, 202238.2138.2337.5838.1237.5620,500
Jul 05, 202237.9438.5937.7138.5938.032,600
Jul 01, 202238.5238.7538.1038.7538.187,900
Jun 30, 202238.2839.0838.2538.9138.3413,500
Jun 29, 202239.5639.5639.2439.5038.926,400
Jun 28, 202240.4940.5239.5839.6039.024,200
Jun 27, 202240.3940.3940.1540.2939.707,700
Jun 24, 202239.4139.9639.4139.9639.382,000
Jun 23, 202239.0439.0438.5338.9938.422,400
Jun 22, 202238.8039.1938.6638.8638.292,300
Jun 21, 202239.3939.6839.3039.6839.102,500
Jun 21, 20220.552 Dividend
Jun 17, 202239.6939.6939.1839.2138.094,200
Jun 16, 202239.2139.2138.6838.8937.786,800
Jun 15, 202240.1640.7539.9740.5139.364,000
Jun 14, 202239.4540.1339.4539.9738.832,300
Jun 13, 202239.8039.8038.6038.8337.725,200
Jun 10, 202241.1441.1841.0241.0439.871,500
Jun 09, 202242.6242.6241.2541.6940.502,000
Jun 08, 202242.7043.4442.7043.4342.193,000
Jun 07, 202241.4842.4141.4842.4141.202,100
Jun 06, 202242.3442.3441.8241.9340.743,600
Jun 03, 202241.5841.5841.1941.3440.165,000
Jun 02, 202241.8842.0841.8842.0840.882,600
Jun 01, 202241.7541.7540.9341.1740.005,400
May 31, 202242.1142.1241.4941.4940.315,000
May 27, 202240.8541.2040.8341.2040.035,000
May 26, 202239.2540.5939.2540.5939.435,300
May 25, 202238.6639.1538.6639.0237.914,500
May 24, 202238.9638.9638.4038.7437.645,500
May 23, 202239.3839.7339.3839.6138.483,500
May 20, 202239.6039.6038.4439.2038.083,000
May 19, 202238.8039.2438.5038.8637.755,200
May 18, 202239.3139.3138.4538.4537.3611,300
May 17, 202239.8639.8639.4039.7038.5711,700
May 16, 202238.2738.7038.2738.4837.386,100
May 13, 202237.3638.4637.3638.4137.325,400
May 12, 202236.7137.3236.2836.9535.904,000
May 11, 202237.7238.0737.0037.0035.952,200
May 10, 202237.8337.8337.0737.4536.385,700
May 09, 202237.9237.9236.9136.9335.887,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement