$27.93 +0.14 (%) BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd - NASDAQ

Dec. 5, 2016 | 01:08 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRA historical data

Date Open High Low Close Volume
12/2/201627.8927.8927.7927.791,067
12/1/201627.9227.9327.6927.692,039
11/30/201628.0928.1227.9527.95500
11/29/201627.8128.0527.8028.0111,138
11/28/201628.0328.0327.8027.8011,382
11/25/201627.8127.8427.7627.8320,900
11/23/201627.5727.7627.5727.72650
11/21/201627.7127.7127.4927.602,236
11/18/201627.6527.6527.6527.650
11/17/201627.6427.6527.6427.65503
11/16/201627.3927.3927.3927.390
11/15/201627.3927.3927.3927.39762
11/14/201627.4127.4127.2027.201,516
11/11/201627.4227.4227.4227.420
11/10/201627.6627.6627.3927.42728
11/9/201627.5227.6127.5227.61486
11/8/201627.7028.0227.7027.922,306
11/7/201627.3327.3327.3327.330
11/4/201627.3327.3327.3327.33535
11/3/201628.0928.0928.0928.090
11/2/201628.0928.0928.0928.090
11/1/201628.1928.1928.0928.09810
10/31/201628.1828.1828.1028.103,621
10/28/201628.2028.2028.2028.200
10/27/201628.1928.2028.1928.20449
10/26/201628.2728.2728.2728.27315
10/25/201628.2828.2828.2828.280
10/24/201628.2828.2828.2828.280
10/21/201628.2328.2828.2328.28346
10/20/201628.3328.3328.3328.330
10/19/201628.3228.3328.3228.331,433
10/18/201628.3228.3228.3228.32176
10/17/201627.9627.9627.9327.93333
10/14/201628.1428.1428.1428.140
10/13/201628.1428.1428.1428.140
10/12/201628.1428.1428.1428.14233
10/11/201628.1628.1628.1628.16161
10/10/201628.3728.3728.3728.370
10/7/201628.3728.3728.3728.37201
10/6/201628.5528.5528.5528.550
10/5/201628.6228.6228.5428.55370
10/4/201628.3428.3428.3428.340
10/3/201628.3428.3428.3428.340
9/30/201628.2528.3428.2528.341,334
9/29/201628.5028.5028.5028.500
9/28/201628.5128.5328.4928.5025,534
9/27/201628.5428.5728.4328.534,181
9/26/201628.4528.4528.3228.321,427
9/23/201628.5728.5728.5728.57237
9/22/201628.9128.9228.9128.92310
9/21/201628.5028.5228.4928.49542
9/20/201627.8727.8727.8727.87330
9/19/201627.6227.6227.6227.620
9/16/201627.6127.6227.6127.621,200
9/15/201627.7927.7927.7927.790
9/14/201627.8727.8727.7927.79250
9/13/201627.7027.7627.7027.76630
9/12/201628.2128.4328.1528.342,267
9/9/201629.8029.8028.1428.154,484
9/8/201628.9328.9328.9328.93453
9/7/201628.6528.6528.6528.650
9/6/201628.6528.6528.6528.65301
9/2/201628.1728.1728.1728.170
9/1/201628.1228.1728.1228.17429
8/31/201628.2128.2127.8927.891,231
8/30/201627.8527.8527.8527.850
8/29/201627.8527.8527.8527.850
8/26/201627.9027.9027.8527.85282
8/25/201628.0028.0428.0028.012,100
8/24/201628.1028.1028.1028.100
8/23/201628.1128.1128.1028.10620
8/22/201628.0328.0328.0328.03101
8/19/201628.1728.1928.1728.191,175
8/18/201628.2428.2428.2428.24100
8/17/201628.0728.1228.0728.12662
8/16/201628.0228.0628.0228.04602
8/15/201628.2328.2328.1428.14674
8/12/201627.9828.0027.9828.00603
8/11/201627.6327.6327.6327.630
8/10/201627.6327.6327.6327.63255
8/9/201627.6027.7027.6027.701,921
8/8/201627.5027.5027.5027.50826
8/5/201627.2027.3027.1927.271,945
8/4/201626.8926.9926.8826.932,694
8/3/201626.9326.9326.7126.722,150
8/2/201627.2027.2027.2027.200
8/1/201627.2327.2327.1327.201,460
7/29/201626.8826.9926.8826.99923
7/28/201626.8326.8326.8326.830
7/27/201626.8326.8326.8326.831,210
7/26/201626.6826.7026.6826.70542
7/25/201626.6026.6026.4926.56865
7/22/201626.5426.5426.5426.540
7/21/201626.5426.5426.5426.540
7/20/201626.5426.5426.5426.54151
7/19/201626.6026.6026.6026.600
7/18/201626.6026.6026.6026.60200
7/15/201626.6026.6026.6026.60525
7/14/201626.3926.3926.3926.390
7/13/201626.3926.3926.3926.39455
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center