$29.99 +0.59 (%) BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd - NASDAQ

Jul. 31, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRA historical data

Date Open High Low Close Volume
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
4/8/201531.0031.0030.9931.006,775
4/7/201530.9230.9230.7630.822,608
4/6/201530.4530.6830.4530.68742
4/2/201530.6430.6430.4330.451,225
4/1/201530.1830.2430.0930.122,397
3/31/201530.1830.1930.0930.197,357
3/30/201530.3030.3830.2430.3810,255
3/27/201530.1730.3030.1730.304,003
3/26/201530.2130.4030.2130.40705
3/25/201530.8130.8130.8130.81535
3/24/201530.8730.9030.8230.901,604
3/23/201530.9930.9930.9930.99155
3/20/201530.7530.8430.7530.841,487
3/19/201530.2430.5930.2430.461,441
3/18/201530.2330.2330.1530.151,231
3/17/201529.9330.0329.9130.033,484
3/16/201529.9430.1129.9430.083,938
3/13/201529.6429.6429.6429.64277
3/11/201529.3829.3829.3529.35440
3/10/201529.4229.5229.4129.521,826
  • 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!