BLDRS Index Fds Tr Shs BLDRS Asia 50 ADR Index Fd $30.75

down -0.24


21/8/2014 12:51 PM  |  NASDAQ : ADRA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRA historical data

Date Open High Low Close Volume
8/21/201430.9030.9030.7530.752,412
8/20/201430.7730.9930.7130.9910,053
8/19/201430.9931.0030.7730.9233,534
8/18/201430.9831.0030.8131.004,231
8/15/201430.8130.8130.6030.7032,801
8/14/201430.5830.7330.5630.6615,876
8/13/201430.3630.6930.3630.5125,761
8/12/201430.1930.3430.1030.101,470
8/11/201430.3730.3730.0430.282,796
8/8/201430.0230.0929.9829.981,583
8/7/201430.2130.2130.1130.11534
8/6/201430.1030.1030.1030.10301
8/5/201430.5130.5130.5130.510
8/4/201430.5330.5730.3730.5111,203
8/1/201430.4230.6230.2730.426,286
7/31/201430.6030.6430.2130.2149,856
7/30/201430.8730.9030.7730.8022,946
7/29/201431.0831.0830.8830.908,137
7/28/201430.6830.9030.6830.8337,853
7/25/201430.5630.7430.4430.6242,093
7/24/201430.5030.6330.2630.6346,517
7/23/201430.4230.5030.4230.494,446
7/22/201430.3330.4930.3330.4539,901
7/21/201430.0230.2529.8930.1719,723
7/18/201430.0030.3130.0030.316,600
7/17/201429.9929.9929.9929.99512
7/16/201430.4330.4330.1930.191,369
7/15/201430.4030.4030.1130.162,007
7/14/201430.2830.2830.2830.28192
7/11/201429.8029.8029.8029.803,581
7/10/201429.4829.5429.4829.542,100
7/9/201430.0730.0729.8829.88764
7/8/201430.3630.3629.9230.026,013
7/7/201430.4730.4730.1030.10843
7/3/201430.2830.2930.2630.271,500
7/2/201430.0830.1530.0830.15290
7/1/201429.8730.0029.8730.002,023
6/30/201429.6529.8729.5729.873,516
6/27/201429.8129.8126.5729.391,763
6/26/201429.5129.6629.4329.512,027
6/25/201429.2129.3029.2129.301,067
6/24/201429.3029.3029.3029.30156
6/20/201429.8229.8229.4629.471,274
6/19/201429.7629.7629.6129.721,152
6/18/201429.4929.4929.4929.49726
6/17/201429.1529.1529.1029.101,211
6/16/201429.0229.4329.0229.08812
6/13/201429.1529.2929.0629.158,034
6/12/201428.9728.9728.9628.962,518
6/11/201429.1729.3329.1729.331,210
6/10/201428.9528.9528.9528.95216
6/9/201429.3129.3129.3129.310
6/6/201429.0129.3128.9729.31839
6/5/201428.9329.0028.9128.934,960
6/4/201428.7328.7328.7328.730
6/3/201428.7328.7328.7328.730
6/2/201428.7328.7328.7328.73152
5/30/201428.7728.7728.7728.770
5/29/201428.5128.8528.5128.772,846
5/28/201428.5228.5228.5128.511,070
5/27/201428.3628.3628.3628.360
5/23/201428.3628.3628.3628.360
5/22/201428.3228.3628.3128.36936
5/21/201428.2128.2128.2128.210
5/20/201428.2128.2128.2128.21582
5/19/201428.0428.3028.0428.262,787
5/16/201428.3228.3228.3228.32246
5/15/201428.1328.2928.1328.292,265
5/13/201428.3028.7728.3028.551,485
5/12/201427.8028.3127.8028.311,734
5/8/201428.0128.0128.0128.010
5/7/201428.0128.0128.0128.0150
5/6/201427.9728.0527.9728.012,946
5/5/201427.9227.9227.9027.90650
5/2/201428.1028.1028.0728.081,110
5/1/201428.0228.0227.7127.712,356
4/30/201427.8328.1027.6728.092,569
4/29/201427.4427.4427.4427.4428
4/28/201427.5427.5427.4427.44787
4/25/201427.5227.5227.5127.51965
4/24/201427.7327.7827.7327.78515
4/23/201427.8127.8427.8127.84227
4/22/201428.2728.2728.2728.27206
4/21/201427.9027.9027.8827.88549
4/17/201428.0728.0827.9327.95952
4/16/201428.0628.0927.9527.951,005
4/15/201427.6127.6127.3827.481,671
4/14/201427.9828.0927.9828.082,373
4/11/201427.6127.8127.6127.81322
4/10/201427.8527.8527.8127.811,886
4/9/201428.0728.0728.0728.0779
4/8/201428.0728.0728.0728.07220
4/7/201428.0028.0027.8927.891,183
4/4/201428.2628.2628.1828.181,431
4/3/201428.3328.4328.3228.403,069
4/2/201428.5028.5028.5028.50395
4/1/201428.2028.2028.2028.20406
3/31/201428.0228.0228.0228.0251
3/28/201427.7928.0227.7928.022,057
3/27/201427.3427.6527.3427.582,893
Trading Center