$25.01 -1.01 (%) BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd - NASDAQ

Jun. 24, 2016 | 01:37 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
6/24/201624.8425.0124.8425.01358
6/23/201625.9726.0225.9726.02210
6/22/201625.5925.5925.5925.59279
6/21/201625.6225.6225.6225.620
6/20/201625.6225.6225.6225.62317
6/17/201624.9425.0524.9425.05328
6/16/201624.9825.1624.9825.1513,710
6/15/201625.2525.2525.2525.25100
6/14/201625.0025.0025.0025.00100
6/13/201625.1425.1425.0925.131,987
6/10/201625.8725.8725.5225.521,470
6/9/201626.3026.3026.1726.171,302
6/8/201626.3926.3926.3926.39705
6/7/201626.2926.2926.2626.27807
6/6/201625.7325.7325.7325.730
6/3/201625.7725.7825.6825.734,292
6/2/201625.7825.7825.7825.780
6/1/201625.7725.7825.7725.78673
5/31/201625.9625.9625.8125.81593
5/27/201625.7725.7825.7725.781,519
5/26/201625.5925.5925.5925.590
5/25/201625.5025.6025.5025.591,445
5/24/201625.1125.1125.1125.110
5/23/201625.1125.1125.1125.110
5/20/201625.1325.1825.1025.112,280
5/19/201625.1025.1025.1025.100
5/18/201625.0625.1025.0625.103,900
5/17/201625.2225.2225.2225.220
5/16/201625.1825.2425.1825.22964
5/13/201625.2725.2725.2725.270
5/12/201625.2725.2725.2725.27171
5/11/201625.4525.4525.4525.450
5/10/201625.2325.4525.2325.45724
5/9/201625.0525.0525.0325.03776
5/6/201625.2025.2025.2025.20236
5/5/201625.2425.2425.1525.15556
5/4/201625.2825.2825.2825.280
5/3/201625.2825.2825.2825.28388
5/2/201625.6725.6725.6325.633,342
4/29/201625.6725.6725.6725.671,010
4/28/201626.1926.2026.1726.18967
4/27/201626.4026.4226.4026.42400
4/26/201626.5226.5226.5226.52157
4/25/201626.6626.6626.6226.62933
4/22/201626.9727.0226.8226.893,364
4/21/201626.8926.8926.8926.890
4/20/201626.8926.8926.8926.891,082
4/19/201626.8026.8026.8026.80472
4/18/201626.2326.2326.2326.23287
4/15/201626.3426.3426.3426.34289
4/14/201626.3526.3526.3526.350
4/13/201626.3526.3526.3526.35324
4/12/201625.2125.2125.2125.210
4/11/201625.2125.2125.2125.210
4/8/201625.2125.2125.2125.21170
4/7/201624.8424.8424.7424.74780
4/6/201624.8924.8924.8924.890
4/5/201624.8924.8924.8924.89361
4/4/201625.4325.4325.4325.430
4/1/201625.5425.5425.1925.432,751
3/31/201625.9225.9225.8025.80600
3/30/201625.8325.8625.8125.86521
3/29/201625.3925.6625.3325.6629,102
3/28/201625.3025.6025.3025.592,146
3/24/201625.4825.4825.3125.39409
3/23/201625.7225.7225.7225.72105
3/22/201626.0026.0726.0026.04367
3/21/201626.0226.1525.9926.111,738
3/18/201625.9026.0025.9026.00508
3/17/201625.6525.9625.6525.96527
3/16/201625.3725.7025.3625.702,205
3/15/201625.3825.3825.3825.38349
3/14/201625.7625.8425.7025.8117,054
3/11/201625.5325.8025.5025.7915,297
3/10/201624.9525.1024.9525.105,400
3/9/201625.1425.1425.1425.14114
3/8/201625.2125.2124.9624.963,875
3/7/201625.4225.4225.4225.42392
3/4/201625.5225.5625.5225.56882
3/3/201624.9625.2424.9625.202,195
3/2/201624.5524.6824.5524.681,176
3/1/201624.0124.0124.0124.01370
2/29/201623.7723.7923.7723.793,032
2/26/201623.5923.5923.5923.590
2/25/201623.5423.5923.5423.59902
2/24/201624.0324.0324.0324.030
2/23/201624.0324.0324.0324.030
2/22/201624.0324.0324.0324.030
2/19/201624.0324.0324.0324.030
2/18/201624.0424.0424.0324.03852
2/17/201624.0024.0824.0024.08651
2/16/201623.6023.6823.6023.68744
2/12/201622.7622.8422.7522.844,094
2/11/201622.4122.4222.3922.391,020
2/10/201623.0023.1323.0023.131,236
2/9/201622.9923.1722.7622.783,355
2/8/201623.3623.4523.2323.455,248
2/5/201623.9723.9723.7823.793,051
2/4/201623.8023.8023.8023.800
2/3/201623.8023.8023.8023.80187
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center