Historical Stock Price
8% "No Withdrawal" Portfolio »    ADRE 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
02/16/2018 $45.80 $46.11 $45.54 $45.54 8.90K
02/20/2018 $45.28 $46.00 $45.28 $45.69 3.00K
02/21/2018 $45.94 $46.40 $44.76 $45.51 6.80K
02/22/2018 $45.65 $45.95 $45.59 $45.59 7.10K
02/23/2018 $46.11 $46.49 $46.05 $46.32 8.60K
Builders Index Funds Trust - Emerging Markets 50 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 Emerging Markets 50 ADR Index. As of Sept 30 2005, the Fund's total assets and investment portfolio totaled $224,498,434 and $223,236,839, respectively.
ADRE historical stock prices picture
Bldrs Emerging Markets 50 Adr Index Fund (ADRE) has the following price history information. Looking back at ADRE historical stock prices for the last five trading days, on February 16, 2018, ADRE opened at $45.80, traded as high as $46.11 and as low as $45.54, and closed at $45.54. Trading volume was a total of 8.90K shares. On February 20, 2018, ADRE opened at $45.28, traded as high as $46.00 and as low as $45.28, and closed at $45.69. Trading volume was a total of 3.00K shares. On February 21, 2018, ADRE opened at $45.94, traded as high as $46.40 and as low as $44.76, and closed at $45.51. Trading volume was a total of 6.80K shares. On February 22, 2018, ADRE opened at $45.65, traded as high as $45.95 and as low as $45.59, and closed at $45.59. Trading volume was a total of 7.10K shares. On February 23, 2018, ADRE opened at $46.11, traded as high as $46.49 and as low as $46.05, and closed at $46.32. Trading volume was a total of 8.60K shares.

ADRE Historical Stock Prices By Date:

ADRE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Bldrs Emerging Markets 50 Adr Index Fund shares, starting with a $10,000 purchase of ADRE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/25/2008
End date: 02/23/2018
Start price/share: $53.30
End price/share: $46.32
Starting shares: 187.62
Ending shares: 232.92
Dividends reinvested/share: $8.09
Total return: 7.89%
Average Annual Total Return: 0.76%
Starting investment: $10,000.00
Ending investment: $10,786.75
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/25/2008
End date: 02/23/2018
Start price/share: $53.30
End price/share: $46.32
Dividends collected/share: $8.09
Total return: 2.08%
Average Annual Total Return: 0.21%
Starting investment: $10,000.00
Ending investment: $10,212.05
Years: 10.00
Date Close
02/16/2018$45.54
02/20/2018$45.69
02/21/2018$45.51
02/22/2018$45.59
02/23/2018$46.32
ADRE is categorized under the Financials sector; below are some other companies in the same sector:

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
AFCO Historical Stock Prices

ADRE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, 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.