$30.30 -0.10 (%) BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd - NASDAQ

Mar. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRA historical data

Date Open High Low Close Volume
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
3/9/201530.0530.0529.9129.914,412
3/6/201530.6030.6030.1130.176,762
3/5/201530.5230.5230.3430.352,311
3/4/201530.4330.4330.2030.35728
3/3/201530.4430.4430.4130.432,746
3/2/201530.6930.6930.4230.591,956
2/27/201530.5630.5730.5630.57482
2/26/201530.5930.8430.5930.784,947
2/25/201530.5530.6630.5530.653,576
2/24/201530.3530.3530.3530.350
2/23/201530.2230.3530.2230.351,787
2/20/201530.5330.7730.4430.772,181
2/19/201530.3130.5930.3130.59856
2/18/201530.0430.0430.0430.040
2/17/201530.0030.0430.0030.041,259
2/13/201526.5629.9922.7829.906,243
2/12/201529.7329.7729.7329.76713
2/11/201529.3329.3329.3329.33279
2/10/201529.3129.3129.3129.31101
2/9/201529.0729.0729.0229.021,388
2/6/201529.2629.3529.2629.35261
2/5/201529.4329.4329.4329.430
2/4/201529.4329.4329.4329.43230
2/3/201529.0929.2929.0929.251,536
2/2/201528.4528.4528.4528.450
1/30/201528.5328.6128.4528.45674
1/29/201529.1329.1329.1329.130
1/28/201529.2629.2629.1129.13416
1/27/201529.2229.4329.2229.322,349
1/26/201529.4829.5029.4829.50475
1/23/201529.5229.5229.5229.52250
1/22/201529.2729.3829.1629.321,205
1/21/201528.5429.2028.5429.031,932
1/20/201528.7028.7028.7028.70194
1/16/201528.5028.6528.5028.65822
1/15/201528.3328.5028.3328.502,666
1/14/201528.0028.0027.9227.92540
1/13/201528.3428.4828.2628.262,659
1/12/201528.0628.0928.0628.09310
1/9/201528.3028.3128.1928.19724
1/8/201528.4428.4428.3428.361,316
1/6/201527.7027.8127.4627.612,676
1/5/201528.1728.1727.8427.951,188
1/2/201528.3528.5728.1728.4011,712
12/31/201428.4828.4828.4828.48315
12/30/201428.6028.6028.3628.361,499
12/29/201428.6128.7228.6028.721,722
12/26/201429.0229.0228.6728.672,368
12/24/201428.6228.6228.4028.471,413
12/23/201428.4928.6828.4928.612,966
12/22/201428.5928.7328.5828.61865
12/19/201428.6528.6528.6528.65610
12/18/201428.1128.1128.1128.110
12/17/201427.8028.1127.8028.112,719
12/16/201427.9827.9827.6927.882,299
12/12/201428.3428.4128.3428.41600
12/11/201428.6228.7928.4628.64735
12/10/201428.8228.8228.3728.471,835
12/9/201429.1129.1129.1129.110
12/8/201429.3529.3529.1129.111,118
12/5/201429.3629.4129.3629.412,000
12/4/201429.3929.4029.3929.40800
12/3/201429.3529.3529.3529.35285
12/2/201429.2729.3929.2729.391,121
12/1/201429.0829.0829.0829.08505
11/28/201429.5529.6129.5529.551,127
11/26/201429.5029.5029.5029.500
11/25/201429.5029.5029.5029.500
11/24/201429.5029.5029.5029.500
11/21/201429.5029.5029.5029.50100
11/20/201429.1729.1829.0129.022,554
11/19/201429.1929.2029.1629.191,357
11/18/201429.2029.2029.2029.20603
11/17/201429.1929.1929.1929.19458
11/14/201429.2929.5529.2929.55461
11/13/201429.6429.6429.6429.641,384
11/12/201429.4629.4629.4629.46175
11/11/201429.5229.5229.5229.52101
11/10/201429.3629.3629.3529.351,627
11/7/201429.1929.4429.1929.392,197
11/6/201429.2329.5229.1929.252,967
11/5/201429.6129.7529.6029.601,658
11/4/201429.7629.7629.5129.552,864
11/3/201430.1130.1129.7929.791,630
10/31/201429.6630.1529.6630.101,592
10/30/201428.9428.9928.9428.99376
10/29/201429.1229.4029.1229.40591
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center