Historical Stock Price
8% "No Withdrawal" Portfolio »    ADRD Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/07/2020 $22.10 $22.10 $22.09 $22.09 300
02/10/2020 $22.05 $22.08 $22.00 $22.08 1.30K
02/11/2020 $22.08 $22.08 $22.08 $22.08 0
02/12/2020 $22.33 $22.39 $22.29 $22.39 500
02/13/2020 $22.28 $22.28 $22.19 $22.23 2.60K
Builders Index Funds Trust - Developed Markets 100 ADR Index Fund is a unit investment trust. The Fund seeks investment results, which generally correspond to the price and yield performance of The Bank of New York Developed Markets 100 ADR Index. As of Sept 30 2005, the Fund's total assets and investment portfolio totaled $43,473,279 and $42,852,326, respectively.
ADRD historical stock prices picture
ADRD (ADRD) has the following price history information. Looking back at ADRD historical stock prices for the last five trading days, on February 07, 2020, ADRD opened at $22.10, traded as high as $22.10 and as low as $22.09, and closed at $22.09. Trading volume was a total of 300 shares. On February 10, 2020, ADRD opened at $22.05, traded as high as $22.08 and as low as $22.00, and closed at $22.08. Trading volume was a total of 1.30K shares. On February 11, 2020, ADRD opened at $22.08, traded as high as $22.08 and as low as $22.08, and closed at $22.08. Trading volume was a total of 0 shares. On February 12, 2020, ADRD opened at $22.33, traded as high as $22.39 and as low as $22.29, and closed at $22.39. Trading volume was a total of 500 shares. On February 13, 2020, ADRD opened at $22.28, traded as high as $22.28 and as low as $22.19, and closed at $22.23. Trading volume was a total of 2.60K shares.

ADRD Historical Stock Prices By Date:

ADRD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADRD shares, starting with a $10,000 purchase of ADRD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/08/2010
End date: 02/13/2020
Start price/share: $18.57
End price/share: $22.23
Starting shares: 538.50
Ending shares: 760.50
Dividends reinvested/share: $7.49
Total return: 69.06%
Average Annual Total Return: 5.62%
Starting investment: $10,000.00
Ending investment: $16,910.57
Years: 9.61
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/08/2010
End date: 02/13/2020
Start price/share: $18.57
End price/share: $22.23
Dividends collected/share: $7.49
Total return: 60.04%
Average Annual Total Return: 5.02%
Starting investment: $10,000.00
Ending investment: $16,009.81
Years: 9.61
Date Close
02/07/2020$22.09
02/10/2020$22.08
02/11/2020$22.08
02/12/2020$22.39
02/13/2020$22.23
ADRD is categorized under the Financials sector; below are some other companies in the same sector:

ADRE Historical Stock Prices
ADRU Historical Stock Prices
ADX Historical Stock Prices
AEC Historical Stock Prices
AEG Historical Stock Prices
AEL Historical Stock Prices
AET Historical Stock Prices
AF Historical Stock Prices
AFB Historical Stock Prices
AFCB Historical Stock Prices

ADRD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.