Invesco BLDRS Developed M... (ADRD)
NASDAQ: ADRD
· Real-Time Price · USD
22.23
-0.16 (-0.69%)
At close: Feb 13, 2020, 8:45 PM
ADRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 22.23 | 0.00% | 0 |
| Feb 26, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 22.23 | 0.00% | 0 |
| Feb 25, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 22.23 | 0.00% | 0 |
| Feb 24, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 22.23 | 0.00% | 0 |
| Feb 21, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 22.23 | 0.00% | 0 |
| Feb 20, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 22.23 | 0.00% | 0 |
| Feb 19, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 22.23 | 0.00% | 0 |
| Feb 18, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 22.23 | 0.00% | 0 |
| Feb 14, 2020 | 22.22 | 22.22 | 22.22 | 22.22 | 22.23 | 0.00% | 0 |
| Feb 13, 2020 | 22.28 | 22.28 | 22.19 | 22.22 | 22.23 | -0.71% | 2,577 |
| Feb 12, 2020 | 22.33 | 22.38 | 22.29 | 22.38 | 22.39 | 1.36% | 526 |
| Feb 11, 2020 | 22.08 | 22.08 | 22.08 | 22.08 | 22.05 | 0.00% | 0 |
| Feb 10, 2020 | 22.05 | 22.08 | 22.00 | 22.08 | 22.05 | 0.00% | 1,277 |
| Feb 7, 2020 | 22.10 | 22.10 | 22.08 | 22.08 | 22.06 | -0.81% | 312 |
| Feb 6, 2020 | 22.22 | 22.26 | 22.22 | 22.26 | 22.24 | 0.41% | 2,533 |
| Feb 5, 2020 | 22.21 | 22.21 | 22.17 | 22.17 | 22.14 | 1.05% | 327 |
| Feb 4, 2020 | 21.88 | 21.96 | 21.88 | 21.94 | 21.91 | 1.67% | 5,029 |
| Feb 3, 2020 | 21.67 | 21.68 | 21.58 | 21.58 | 21.56 | -0.05% | 1,713 |
| Jan 31, 2020 | 21.75 | 21.75 | 21.58 | 21.59 | 21.57 | -1.68% | 988 |
| Jan 30, 2020 | 21.83 | 21.96 | 21.82 | 21.96 | 21.94 | -0.23% | 1,249 |