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 (%)
Feb 13, 2020 21.57 21.57 21.57 0 -0.03(-0.14%)
Feb 12, 2020 21.60 21.60 21.60 0 +0.04(+0.19%)
Feb 11, 2020 21.47 21.59 21.47 21.56 1,888 +0.15(+0.72%)
Feb 10, 2020 21.40 21.40 21.40 5 +0.00(+0.00%)
Feb 07, 2020 21.56 21.56 21.39 21.40 1,202 -0.19(-0.87%)
Feb 06, 2020 21.59 21.59 21.59 21.59 205 +0.35(+1.65%)
Feb 05, 2020 21.24 21.24 21.24 25 +0.00(+0.00%)
Feb 04, 2020 21.25 21.25 21.21 21.24 451 +0.30(+1.45%)
Feb 03, 2020 20.87 20.94 20.87 20.94 358 +0.06(+0.29%)
Jan 31, 2020 20.83 20.88 20.83 20.88 100 -0.40(-1.86%)
Jan 30, 2020 21.05 21.27 21.05 21.27 1,271 -0.04(-0.20%)
Jan 29, 2020 21.31 21.31 21.31 29 +0.00(+0.00%)
Jan 28, 2020 21.29 21.31 21.29 21.31 123 -0.31(-1.43%)
Jan 27, 2020 21.62 21.62 21.62 0 +0.00(+0.00%)
Jan 24, 2020 21.65 21.65 21.62 21.62 300 -0.19(-0.89%)
Jan 23, 2020 21.82 21.82 21.82 9 +0.00(+0.00%)
Jan 22, 2020 21.82 21.82 21.82 71 +0.00(+0.00%)
Jan 21, 2020 21.80 21.82 21.79 21.82 748 -0.20(-0.91%)
Jan 17, 2020 21.96 22.04 21.96 22.02 1,603 +0.16(+0.73%)
Jan 16, 2020 21.88 21.90 21.86 21.86 962 -0.01(-0.04%)
Jan 15, 2020 21.90 21.90 21.85 21.87 1,701 +0.02(+0.09%)
Jan 14, 2020 21.80 21.90 21.77 21.85 1,068 +0.02(+0.07%)
Jan 13, 2020 21.73 21.87 21.73 21.83 3,879 -0.00(-0.02%)
Jan 10, 2020 21.93 21.93 21.84 21.84 300 -0.09(-0.41%)
Jan 09, 2020 21.91 21.94 21.91 21.93 1,095 +0.02(+0.11%)
Jan 08, 2020 21.89 21.90 21.84 21.90 2,697 +0.04(+0.21%)
Jan 07, 2020 21.84 21.91 21.84 21.86 1,713 -0.07(-0.34%)
Jan 06, 2020 21.86 21.93 21.85 21.93 1,661 +0.02(+0.09%)
Jan 03, 2020 21.94 21.94 21.91 21.91 901 -0.10(-0.45%)
Jan 02, 2020 21.87 22.02 21.87 22.01 4,438 +0.33(+1.54%)
Dec 31, 2019 21.68 21.71 21.68 21.68 901 -0.09(-0.41%)
Dec 30, 2019 21.86 21.86 21.77 21.77 1,222 -0.12(-0.55%)
Dec 27, 2019 21.99 21.99 21.86 21.89 200 +0.10(+0.48%)
Dec 26, 2019 21.68 21.78 21.68 21.78 1,488 +0.07(+0.32%)
Dec 24, 2019 21.74 21.74 21.71 21.71 400 -0.05(-0.25%)
Dec 23, 2019 21.79 21.79 21.74 21.77 408 +0.14(+0.63%)
Dec 20, 2019 21.63 21.63 21.63 21.63 101 -0.01(-0.07%)
Dec 19, 2019 21.66 21.66 21.65 21.65 224 +0.00(+0.02%)
Dec 18, 2019 21.72 21.72 21.62 21.64 270 -0.04(-0.18%)
Dec 17, 2019 21.58 21.68 21.58 21.68 376 -0.16(-0.75%)
Dec 16, 2019 21.77 21.86 21.76 21.85 493 +0.66(+3.09%)
Dec 13, 2019 21.19 21.19 21.19 5 +0.00(+0.00%)
Dec 12, 2019 21.26 21.27 21.19 21.19 943 +0.32(+1.53%)
Dec 11, 2019 20.87 20.87 20.87 70 +0.00(+0.00%)
Dec 10, 2019 20.87 20.87 20.87 2 +0.00(+0.00%)
Dec 09, 2019 20.87 20.87 20.87 10 +0.00(+0.00%)
Dec 06, 2019 20.87 20.87 20.87 50 +0.00(+0.00%)
Dec 05, 2019 20.87 20.87 20.87 73 +0.00(+0.00%)
Dec 04, 2019 20.77 20.87 20.77 20.87 2,167 +0.18(+0.88%)
Dec 03, 2019 20.61 20.69 20.61 20.69 302 -0.18(-0.88%)
Dec 02, 2019 20.87 20.87 20.87 6 +0.00(+0.00%)
Nov 29, 2019 20.87 20.87 20.87 0 +0.00(+0.00%)
Nov 27, 2019 20.87 20.87 20.87 0 +0.00(+0.00%)
Nov 26, 2019 20.87 20.87 20.87 0 +0.00(+0.00%)
Nov 25, 2019 20.87 20.87 20.87 2 +0.00(+0.00%)
Nov 22, 2019 20.93 20.93 20.87 20.87 101 +0.09(+0.43%)
Nov 21, 2019 20.73 20.79 20.73 20.78 707 +0.03(+0.14%)
Nov 20, 2019 20.83 20.83 20.75 20.75 151 -0.21(-0.99%)
Nov 19, 2019 20.94 20.96 20.94 20.96 102 -0.01(-0.07%)
Nov 18, 2019 20.89 20.98 20.89 20.97 416 +0.09(+0.45%)
Nov 15, 2019 20.88 20.88 20.88 50 +0.00(+0.00%)
Nov 14, 2019 20.88 20.88 20.88 20.88 1,009 -0.00(-0.01%)
Nov 13, 2019 20.88 20.88 20.88 20.88 694 -0.10(-0.48%)
Nov 12, 2019 20.98 20.98 20.98 20.98 269 +0.07(+0.33%)
Nov 11, 2019 20.92 20.92 20.92 119 +0.00(+0.00%)
Nov 08, 2019 20.94 20.94 20.89 20.92 1,415 +0.02(+0.11%)
Nov 07, 2019 21.02 21.02 20.89 20.89 683 +0.22(+1.06%)
Nov 06, 2019 20.67 20.67 20.67 5 +0.00(+0.00%)
Nov 05, 2019 20.67 20.67 20.67 10 +0.00(+0.00%)
Nov 04, 2019 20.67 20.67 20.67 3 +0.00(+0.00%)
Nov 01, 2019 20.82 20.82 20.67 20.67 505 +0.05(+0.23%)
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%)
Aug 01, 2019 20.30 20.35 20.08 20.13 1,380 -0.26(-1.27%)
Jul 31, 2019 20.51 20.51 20.30 20.39 1,357 -0.14(-0.67%)
Jul 30, 2019 20.48 20.53 20.48 20.53 1,626 -0.23(-1.10%)
Jul 29, 2019 20.80 20.80 20.75 20.75 1,238 +0.15(+0.72%)
Jul 26, 2019 20.66 20.66 20.61 20.61 4,892 -0.25(-1.21%)
Jul 23, 2019 20.86 20.86 20.86 0 +0.43(+2.11%)
Jul 19, 2019 20.43 20.43 20.43 0 +0.00(+0.00%)
Jul 18, 2019 20.43 20.43 20.43 20.43 177 -0.21(-1.04%)
Jul 17, 2019 20.59 20.64 20.59 20.64 570 +0.05(+0.23%)
Jul 16, 2019 20.66 20.66 20.59 20.59 203 -0.11(-0.54%)
Jul 15, 2019 20.71 20.71 20.71 45 +0.00(+0.00%)
Jul 12, 2019 20.64 20.71 20.64 20.71 611 -0.15(-0.71%)
Jul 11, 2019 20.85 20.85 20.85 20.85 1,800 -0.02(-0.11%)
Jul 10, 2019 20.88 20.88 20.88 162 +0.00(+0.00%)
Jul 08, 2019 20.88 20.88 20.88 0 -0.06(-0.29%)
Jul 05, 2019 20.82 20.94 20.82 20.94 203 -0.04(-0.19%)
Jul 02, 2019 20.98 20.98 20.98 0 +0.12(+0.56%)
Jul 01, 2019 20.88 20.88 20.86 20.86 550 +0.12(+0.59%)
Jun 28, 2019 20.74 20.74 20.74 30 +0.00(+0.00%)
Jun 26, 2019 20.74 20.74 20.74 0 -0.10(-0.48%)
Jun 25, 2019 20.84 20.84 20.84 40 +0.00(+0.00%)
Jun 24, 2019 20.84 20.84 20.84 20.84 171 +0.07(+0.35%)
Jun 21, 2019 20.74 20.76 20.74 20.76 309 +0.13(+0.61%)
Jun 20, 2019 20.64 20.64 20.64 148 +0.00(+0.00%)
Jun 19, 2019 20.64 20.64 20.64 20.64 238 +0.12(+0.57%)
Jun 18, 2019 20.23 20.53 20.23 20.52 1,685 +0.31(+1.53%)
Jun 14, 2019 20.21 20.21 20.21 0 -0.24(-1.17%)
Jun 13, 2019 20.45 20.45 20.45 20.45 173 -0.08(-0.39%)
Jun 12, 2019 20.53 20.53 20.53 20.53 219 -0.05(-0.24%)
Jun 11, 2019 20.58 20.58 20.58 20.58 363 +0.09(+0.43%)
Jun 10, 2019 20.52 20.52 20.45 20.49 7,610 +0.22(+1.10%)
Jun 06, 2019 20.27 20.27 20.27 0 +0.43(+2.19%)
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.