$22.78 -0.67 (%) BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd - NASDAQ

Feb. 9, 2016 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRA historical data

Date Open High Low Close Volume
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
2/2/201624.2424.2424.2024.20768
2/1/201624.5324.7024.5124.701,732
1/29/201624.2724.2724.2724.270
1/28/201624.3624.3724.2724.27347
1/27/201624.5224.5224.4024.40463
1/26/201624.4024.4024.4024.400
1/25/201624.5724.5824.4024.40987
1/22/201624.5024.6124.5024.6010,388
1/21/201623.8924.2223.8924.01543
1/20/201624.0824.0823.5023.501,372
1/19/201624.7024.9324.4824.731,623
1/15/201624.3124.4224.3124.42436
1/14/201625.2825.3425.2725.34876
1/13/201625.1725.1725.1725.170
1/12/201625.1725.1725.1725.17145
1/11/201625.2825.2825.2825.280
1/8/201625.2825.2825.2825.28457
1/7/201625.8725.8725.8725.87101
1/6/201625.9626.1025.9626.10828
1/5/201626.6126.6126.6126.610
1/4/201626.3326.6126.3326.61508
12/31/201525.6627.0025.6627.00463
12/30/201527.2027.2027.2027.20277
12/29/201527.2027.2027.2027.200
12/28/201526.7027.5026.7027.20627
12/24/201526.1926.1926.1926.19552
12/23/201527.2727.2727.2727.27300
12/22/201526.8826.8826.8826.88105
12/21/201526.9026.9025.6025.751,369
12/18/201526.9226.9326.9226.93905
12/17/201527.3927.3927.3927.390
12/16/201527.3027.5027.3027.391,687
12/15/201526.4826.4826.4826.480
12/14/201526.4826.4826.4826.480
12/11/201526.5926.5926.4726.48710
12/10/201525.0127.5025.0027.502,217
12/9/201527.1627.1627.1027.101,440
12/8/201527.1627.4027.1527.401,181
12/7/201528.1828.1828.1828.18480
12/4/201527.7427.7827.7427.77994
12/3/201528.6028.6027.1527.153,231
12/2/201527.6127.8927.6127.87811
12/1/201527.1428.0027.1427.903,728
11/30/201527.1427.1427.1427.14291
11/27/201527.1027.1027.1027.10279
11/25/201527.1727.1727.1727.170
11/24/201527.1727.1727.1727.17362
11/23/201527.6827.8627.6227.861,629
11/20/201528.0028.0027.7927.791,322
11/19/201527.6227.9727.6227.896,967
11/18/201527.5627.5627.3427.454,009
11/17/201527.6127.6127.6127.61403
11/16/201527.1827.7927.1027.791,734
11/13/201527.4927.4926.7726.774,937
11/12/201527.6127.6127.4927.491,910
11/11/201527.8927.8927.8927.89193
11/10/201527.4827.4827.4827.481,181
11/9/201528.2128.2128.2128.210
11/6/201528.2128.2128.2128.21230
11/5/201528.2228.4528.2228.42976
11/4/201528.2328.2328.2328.23415
11/3/201528.1228.4928.1228.14952
10/30/201527.8527.8527.8427.84754
10/29/201528.0728.0727.8327.904,033
10/28/201528.1428.2026.8027.503,465
10/27/201528.3028.3428.0428.158,605
10/26/201528.4328.4428.3728.37740
10/23/201528.1328.1328.1328.13789
10/22/201527.4827.4827.4827.480
10/21/201527.8127.8127.2327.482,000
10/20/201527.5727.5726.7926.79351
10/19/201527.6027.6026.1027.601,588
10/16/201527.4927.6527.4727.54831
10/15/201527.2227.3727.2227.37541
10/14/201527.0727.0727.0727.07200
10/13/201527.1127.1127.1127.11221
10/12/201527.4227.4227.4227.42102
10/9/201527.5127.5127.5127.51100
10/8/201527.1627.1627.1627.160
10/7/201527.1027.1927.1027.162,301
10/6/201526.8526.8526.6826.793,051
10/5/201526.5326.8426.5326.832,162
10/2/201525.9626.0525.9626.05768
10/1/201525.8225.8225.8125.811,600
9/30/201525.3125.3125.3125.31448
9/29/201524.8725.1724.8725.171,944
9/28/201525.3925.3925.1325.202,606
9/25/201525.9125.9925.9125.991,168
9/24/201525.4125.4125.4025.407,647
9/23/201525.7225.7225.6625.674,070
9/22/201525.8525.8625.8025.805,247
9/21/201526.2726.3526.2726.353,231
9/18/201526.6426.6426.6426.64365
9/17/201527.3527.3527.3027.30700
9/16/201526.6327.3126.6327.311,649
9/15/201526.4826.4826.4826.480
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center