BLDRS Asia 50 ADR Index $27.78

down -0.06


24/4/2014 08:10 PM  |  NASDAQ : ADRA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRA historical data

Date Open High Low Close Volume
4/24/201427.7327.7827.7327.78515
4/23/201427.8127.8427.8127.84227
4/22/201428.2728.2728.2728.27206
4/21/201427.9027.9027.8827.88549
4/17/201428.0728.0827.9327.95952
4/16/201428.0628.0927.9527.951,005
4/15/201427.6127.6127.3827.481,671
4/14/201427.9828.0927.9828.082,373
4/11/201427.6127.8127.6127.81322
4/10/201427.8527.8527.8127.811,886
4/9/201428.0728.0728.0728.0779
4/8/201428.0728.0728.0728.07220
4/7/201428.0028.0027.8927.891,183
4/4/201428.2628.2628.1828.181,431
4/3/201428.3328.4328.3228.403,069
4/2/201428.5028.5028.5028.50395
4/1/201428.2028.2028.2028.20406
3/31/201428.0228.0228.0228.0251
3/28/201427.7928.0227.7928.022,057
3/27/201427.3427.6527.3427.582,893
3/26/201427.6627.7627.6627.761,516
3/25/201427.4227.6327.3127.631,481
3/24/201427.4727.4727.2027.20829
3/21/201427.2127.2627.2127.261,115
3/20/201427.0927.3427.0927.292,103
3/19/201427.5027.5427.2927.372,330
3/18/201427.6427.6927.6327.691,670
3/17/201427.5727.6527.5727.65935
3/14/201427.8927.8927.8927.890
3/13/201427.8727.8927.8727.89384
3/12/201427.9327.9827.7427.894,214
3/11/201428.3928.3928.3928.39225
3/10/201428.1928.1928.1028.10813
3/7/201428.8028.8028.5428.661,133
3/6/201428.8928.9728.7828.794,295
3/5/201428.5428.5428.3728.411,964
3/4/201428.3928.6028.3728.375,164
3/3/201428.3128.3128.2328.231,254
2/28/201428.3728.3728.3728.370
2/27/201428.2828.3728.2828.37779
2/26/201428.5028.5028.5028.5055
2/25/201428.5028.5028.5028.50554
2/24/201428.3428.3428.3428.34169
2/21/201428.4228.4628.3228.341,450
2/20/201428.3528.3528.2328.355,820
2/19/201428.5928.5928.5928.5964
2/18/201428.5628.5928.4128.592,084
2/14/201427.8528.0127.8528.011,295
2/13/201427.6828.0227.6827.866,688
2/12/201428.2928.2928.2928.29560
2/11/201427.9628.1727.9528.098,713
2/10/201427.5827.7827.5827.78613
2/7/201427.7627.9127.4627.876,699
2/6/201427.2227.4327.2227.402,075
2/5/201426.8226.8526.8226.85548
2/4/201426.7126.9526.7126.95625
2/3/201427.3627.3626.7826.79214,968
1/31/201427.4027.5527.3727.373,207
1/30/201427.5927.7527.5927.75972
1/29/201427.6727.8527.5027.521,432
1/28/201427.6627.6627.6627.66209
1/27/201427.9327.9327.6427.643,744
1/24/201428.2928.2928.0028.001,842
1/23/201428.4528.6028.4528.60860
1/22/201429.2529.2529.0229.193,069
1/21/201428.9329.1328.8229.083,170
1/17/201429.1829.1829.1129.162,107
1/16/201429.1229.1228.8228.894,050
1/15/201428.8829.1128.8629.11954
1/14/201428.8329.1128.6929.111,218
1/13/201429.2629.2628.7428.741,521
1/10/201428.9928.9928.9928.99219
1/9/201428.9428.9428.6828.723,530
1/8/201428.9928.9928.8728.87765
1/7/201428.8229.1028.7728.863,979
1/6/201429.1929.1929.1929.19271
1/3/201429.2429.2429.0829.195,804
1/2/201429.3229.3228.9428.963,444
12/31/201329.3129.3129.3129.311,156
12/30/201329.5729.5729.2929.53206,300
12/27/201329.2029.2029.2029.201,578
12/26/201329.2529.2529.2229.23252,161
12/24/201328.7728.7728.7728.77548
12/23/201328.8928.9328.8128.933,828
12/20/201328.9728.9828.9728.97304
12/19/201328.9929.0728.7529.0411,633
12/18/201328.6629.2628.6629.26995
12/17/201326.9428.7826.9428.551,494
12/16/201326.7128.5026.7126.773,081
12/13/201328.0128.0128.0128.01244
12/12/201328.9629.0727.9329.075,624
12/11/201329.0629.0629.0629.06441
12/10/201329.3829.3829.3829.3818
12/9/201329.3029.3829.2829.381,023
12/6/201329.5729.5729.5729.57100
12/5/201329.2229.2229.2229.22170
12/4/201329.2229.2229.2229.220
12/3/201329.3529.3729.1929.22705
12/2/201329.4629.6229.4629.55854
11/29/201329.5829.6229.5829.59900
Trading Center