Invesco BLDRS Emerging Markets 50 ADR Index Fund (ADRE) Historical Stock Data
38.09 ↓0.11 (-0.29%)
As of March 29, 2023, 3:52pm EST.
Historical Data
In the past 30 trading days, ADRE is down 0.00% a day on average. There have been 14 days where Invesco BLDRS Emerging Markets 50 ADR Index Fund closed green and 16 days where ADRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 38.14 | 38.20 | ↑$0.06 (0.16%) | 38.08 | 38.20 | 109.52K |
| 2023-03-29 | 38.12 | 38.14 | ↑$0.02 (0.05%) | 38.06 | 38.14 | 100.48K |
| 2023-03-28 | 38.14 | 38.14 | ↑$0.00 (0.00%) | 38.08 | 38.22 | 11.74K |
| 2023-03-27 | 38.12 | 38.24 | ↑$0.12 (0.31%) | 38.02 | 38.24 | 25.23K |
| 2023-03-24 | 38.11 | 38.10 | ↓$0.01 (-0.03%) | 37.30 | 38.19 | 159.88K |
| 2023-03-23 | 38.11 | 38.11 | ↑$0.00 (0.00%) | 38.10 | 38.27 | 10.95K |
| 2023-03-22 | 38.20 | 38.15 | ↓$0.05 (-0.13%) | 38.11 | 38.27 | 7.87K |
| 2023-03-21 | 38.21 | 38.15 | ↓$0.06 (-0.16%) | 38.12 | 38.28 | 11.17K |
| 2023-03-20 | 38.10 | 38.20 | ↑$0.10 (0.26%) | 37.81 | 38.20 | 50.96K |
| 2023-03-17 | 38.19 | 38.12 | ↓$0.07 (-0.18%) | 38.00 | 38.25 | 4.25K |
| 2023-03-16 | 37.45 | 38.28 | ↑$0.83 (2.22%) | 37.45 | 38.31 | 9.68K |
| 2023-03-15 | 37.59 | 37.68 | ↑$0.09 (0.24%) | 37.00 | 37.68 | 3.34K |
| 2023-03-14 | 38.16 | 38.50 | ↑$0.34 (0.89%) | 38.16 | 38.50 | 3.50K |
| 2023-03-13 | 37.67 | 37.94 | ↑$0.27 (0.72%) | 37.67 | 38.20 | 3.72K |
| 2023-03-10 | 38.20 | 37.94 | ↓$0.26 (-0.68%) | 37.84 | 38.39 | 5.62K |
| 2023-03-09 | 39.09 | 38.44 | ↓$0.65 (-1.66%) | 38.44 | 39.15 | 3.02K |
| 2023-03-08 | 39.34 | 39.60 | ↑$0.26 (0.66%) | 39.32 | 39.63 | 2.90K |
| 2023-03-07 | 39.77 | 39.40 | ↓$0.37 (-0.93%) | 39.25 | 39.86 | 4.77K |
| 2023-03-06 | 39.96 | 39.84 | ↓$0.12 (-0.30%) | 39.84 | 40.40 | 8.37K |
| 2023-03-03 | 39.80 | 40.11 | ↑$0.31 (0.78%) | 39.71 | 40.11 | 6.85K |
| 2023-03-02 | 39.08 | 39.58 | ↑$0.50 (1.28%) | 39.03 | 39.59 | 8.17K |
| 2023-03-01 | 39.71 | 39.39 | ↓$0.32 (-0.81%) | 39.23 | 39.71 | 3.54K |
| 2023-02-28 | 38.83 | 38.77 | ↓$0.06 (-0.15%) | 38.68 | 38.93 | 10.66K |
| 2023-02-27 | 39.10 | 38.93 | ↓$0.17 (-0.43%) | 38.78 | 39.10 | 2.99K |
| 2023-02-24 | 38.80 | 38.75 | ↓$0.05 (-0.13%) | 38.69 | 38.94 | 36.29K |
| 2023-02-23 | 40.49 | 39.98 | ↓$0.51 (-1.26%) | 39.69 | 40.49 | 14.60K |
| 2023-02-22 | 39.76 | 39.60 | ↓$0.16 (-0.40%) | 39.33 | 39.76 | 19.82K |
| 2023-02-21 | 40.09 | 39.77 | ↓$0.32 (-0.80%) | 39.77 | 40.31 | 5.24K |
| 2023-02-17 | 40.92 | 40.89 | ↓$0.03 (-0.07%) | 40.66 | 40.93 | 11.90K |
| 2023-02-16 | 41.17 | 41.35 | ↑$0.18 (0.44%) | 41.17 | 41.55 | 4.83K |
Create an account or log in to view more rows.
$ADRE just fucking go already jeesh
$ADRE Pack it up boys.
$ADRE gonna take my L with this one
$ADRE buy the fear
$ADRE HODLing
and buying more when I can.
$ADRE Slapping that ask today
$ADRE what happens?
$ADRE Bearish..
$ADRE we back
$ADRE Games being played here.