$28.57 -0.35 (%) BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd - NASDAQ

Sep. 23, 2016 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRA historical data

Date Open High Low Close Volume
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
7/12/201626.4226.4226.4226.42236
7/11/201626.1126.1626.1126.163,720
7/8/201625.4325.5025.4325.50556
7/7/201625.3225.3225.1825.181,601
7/6/201625.0125.0324.9225.03721
7/5/201625.1225.1225.1225.12261
7/1/201625.2425.2425.2425.240
6/30/201624.4025.2424.3725.245,436
6/29/201623.9923.9923.9923.990
6/28/201624.8424.8423.9923.99300
6/27/201624.3124.3124.2924.291,288
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center