$27.50 +0.24 (%) BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd - NASDAQ

Aug. 28, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRA historical data

Date Open High Low Close Volume
8/28/201527.5027.5227.5027.501,476
8/27/201527.3827.3827.2627.26498
8/26/201526.4626.4626.1826.182,092
8/25/201526.6126.6225.7825.783,857
8/24/201524.8926.0223.6525.807,234
8/21/201527.0527.1826.8227.182,143
8/20/201527.7427.7727.6727.6711,006
8/19/201528.5028.5028.5028.50144
8/18/201528.6628.6628.6628.66303
8/17/201528.7428.7528.7428.75348
8/14/201528.6028.9428.6028.752,173
8/13/201528.7728.9528.7728.932,092
8/12/201529.0629.0629.0629.060
8/11/201529.2729.3229.0629.063,919
8/10/201529.5029.7629.5029.672,102
8/7/201529.4029.4029.4029.401,547
8/6/201529.3829.3829.3229.322,286
8/5/201529.5529.5529.5429.54513
8/4/201529.4829.4829.4029.40409
8/3/201529.5929.5929.4029.402,205
7/31/201529.9929.9929.9929.99332
7/30/201529.3929.4029.3929.402,079
7/29/201529.2029.2029.2029.200
7/28/201528.8729.2028.8329.201,339
7/27/201528.9928.9928.9928.991,490
7/24/201529.4329.4329.4329.43192
7/23/201529.8429.9629.7429.751,865
7/22/201530.2230.2230.2230.220
7/21/201530.3230.3230.0430.224,238
7/20/201530.0630.2329.8930.23880
7/17/201530.1030.1929.9029.931,538
7/16/201529.8030.0329.8029.841,849
7/15/201529.8929.9629.6029.607,035
7/14/201529.7929.8929.7929.894,538
7/13/201529.7029.7029.7029.70725
7/10/201529.3829.3829.3829.381,610
7/9/201529.1029.1029.1029.10161
7/8/201528.6228.7228.5928.725,338
7/7/201529.3529.5829.3529.581,987
7/6/201529.6329.6529.6329.652,578
7/2/201530.0630.0629.9529.95985
7/1/201530.4830.4829.9330.014,911
6/30/201530.2630.2630.0830.121,785
6/29/201529.9229.9329.7829.781,376
6/26/201530.6230.6230.6230.620
6/25/201530.6230.6230.6230.62150
6/24/201531.0031.0030.6830.68400
6/23/201530.8130.8130.8130.81659
6/22/201529.7230.6029.7230.541,096
6/19/201530.2930.2930.2930.29350
6/18/201530.6630.6630.3830.4416,572
6/17/201530.5730.5730.5430.561,720
6/16/201530.8930.8930.8930.890
6/15/201530.8930.8930.8930.890
6/12/201530.8130.8930.8130.891,633
6/11/201530.7430.9630.7430.861,458
6/10/201530.5930.7530.5930.751,490
6/9/201530.4330.4330.4330.43130
6/8/201530.7130.7130.4430.44741
6/5/201530.7630.7630.7630.76371
6/4/201531.0931.0931.0931.09213
6/3/201531.2531.2531.2531.250
6/2/201531.1531.2531.0031.251,825
6/1/201531.3631.3631.3631.360
5/29/201531.3331.4031.3331.363,949
5/28/201531.4031.6031.3831.534,406
5/27/201531.7631.7631.7631.761,570
5/26/201531.9831.9831.6031.601,395
5/22/201531.9431.9831.9431.981,263
5/21/201531.4331.4631.4331.462,437
5/20/201531.8231.8331.5931.6812,746
5/19/201531.5331.6831.5331.68696
5/18/201531.6331.6631.6231.6417,872
5/15/201531.4831.6631.4431.661,484
5/14/201531.3131.3131.3131.310
5/13/201531.2631.3131.2631.31835
5/12/201531.4531.4731.1731.232,891
5/11/201531.6531.6531.2731.272,994
5/8/201531.6031.7931.6031.65635
5/7/201530.9731.1530.9731.15288
5/6/201531.1131.1830.9031.082,221
5/5/201531.7631.7631.7531.75813
5/4/201531.8931.9531.7531.954,124
5/1/201531.5331.8031.5331.682,121
4/30/201531.6531.6531.4431.592,905
4/29/201531.9732.0931.9732.09930
4/28/201532.5132.5332.2932.291,521
4/27/201532.6032.7532.5532.572,966
4/24/201532.4832.4932.4132.414,431
4/23/201532.0932.2332.0932.151,074
4/22/201531.8732.1531.8732.154,067
4/21/201531.6431.7331.6431.673,466
4/20/201531.5131.5131.4331.491,244
4/17/201531.0431.2531.0431.181,343
4/16/201531.0631.5731.0631.542,675
4/15/201531.1331.2431.1331.241,357
4/14/201531.4231.4231.0831.123,266
4/13/201531.4031.4030.9930.996,558
4/10/201531.1731.1731.1731.17426
4/9/201531.0031.0031.0031.000
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!