$22.08 -0.08 (%) BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund - NASDAQ

Aug. 31, 2015 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRD historical data

Date Open High Low Close Volume
8/31/201521.8922.0921.8922.089,872
8/28/201522.0622.2322.0622.1614,148
8/27/201521.8822.2021.8822.1310,988
8/26/201521.9421.9421.3021.6910,059
8/25/201521.9322.0421.3421.346,537
8/24/201520.5021.7320.2121.2427,678
8/21/201522.5922.5922.0422.127,617
8/20/201522.9622.9622.7722.773,428
8/19/201523.2623.2623.1323.131,604
8/18/201523.4223.4423.3723.371,647
8/17/201523.3823.5023.3823.504,674
8/14/201523.4423.4423.4423.441,156
8/13/201523.6523.6523.5423.543,690
8/12/201523.4023.7223.3723.645,571
8/11/201523.8723.8723.7223.8412,082
8/10/201524.0124.1023.9824.1021,995
8/7/201523.6923.8423.6923.763,625
8/6/201523.9823.9823.8723.912,812
8/5/201523.9524.0223.9423.968,661
8/4/201523.8423.9223.8223.825,527
8/3/201524.1024.1023.8123.874,705
7/31/201524.0324.1023.8624.044,508
7/30/201523.9023.9223.7123.922,988
7/29/201523.7123.8623.7123.7911,409
7/28/201523.5023.7123.5023.663,205
7/27/201523.5223.5223.3323.357,240
7/24/201523.6023.7823.5923.592,408
7/23/201523.7723.8023.6723.6711,755
7/22/201523.8423.8423.7623.771,885
7/21/201524.0224.0323.9423.941,201
7/20/201524.1224.1624.1024.103,611
7/17/201524.0324.1023.9924.046,686
7/16/201524.2524.2524.0924.213,888
7/15/201524.0924.0923.9123.954,608
7/13/201523.7723.8323.7423.824,981
7/10/201523.6523.7023.5423.706,652
7/9/201523.0723.0722.8922.893,466
7/8/201522.7922.7922.6222.6410,187
7/7/201522.8023.0722.6123.075,870
7/6/201523.1323.1623.0023.036,025
7/2/201523.4923.5823.4923.5812,838
7/1/201523.4823.5023.4123.411,873
6/30/201523.7623.7623.2523.347,707
6/29/201523.7823.7823.4923.604,705
6/26/201524.0724.1824.0724.181,502
6/25/201524.2224.3224.2024.2310,389
6/24/201524.4024.4024.2724.272,434
6/23/201524.4824.4824.3424.34746
6/22/201524.2524.4424.2524.312,360
6/19/201524.0424.0423.8523.891,100
6/18/201524.1524.2824.0424.194,953
6/17/201523.8424.0623.8424.062,858
6/16/201523.9324.0223.9323.991,765
6/15/201523.9123.9623.8623.967,762
6/12/201524.1824.2124.0724.2010,816
6/11/201524.3124.4124.3124.343,188
6/10/201524.1124.3824.1124.359,562
6/9/201523.8323.8923.7523.875,820
6/8/201524.0324.0323.8423.924,956
6/5/201524.0624.0623.8523.992,677
6/4/201524.4024.4024.1624.226,015
6/3/201524.5024.5624.4924.49949
6/2/201524.4624.4624.3524.3810,976
6/1/201524.1424.2624.1324.147,005
5/29/201524.5524.5524.2524.313,927
5/28/201524.4124.5524.3224.545,835
5/27/201524.3924.4724.3924.471,365
5/26/201524.5224.5224.1624.241,000
5/22/201524.7424.7424.6524.721,352
5/21/201524.7124.8524.7124.812,662
5/20/201524.6224.6924.6224.642,728
5/19/201524.5524.6424.5524.641,625
5/18/201525.0025.0024.6924.755,119
5/15/201524.8324.8324.7124.75618
5/14/201524.9224.9224.7324.839,741
5/13/201524.5624.6824.5124.515,544
5/12/201524.5324.5824.4924.496,157
5/11/201524.6124.6224.5024.594,164
5/8/201524.4924.7024.4924.706,365
5/7/201524.0224.0523.9523.995,330
5/6/201524.1324.1324.1024.10869
5/5/201524.2524.2524.0224.073,580
5/4/201524.3724.3724.3724.370
5/1/201524.5524.5524.2324.3736,751
4/30/201524.4024.4024.1424.2212,800
4/29/201524.5124.5524.2724.272,792
4/28/201524.9524.9524.5024.534,388
4/27/201524.8024.8224.5824.594,176
4/24/201524.4824.5124.4624.512,615
4/23/201524.3124.4624.2124.46722
4/22/201524.1724.3424.1724.342,537
4/21/201524.3324.3324.1324.243,308
4/20/201524.0924.1224.0224.022,443
4/17/201523.8623.9523.8623.9311,811
4/16/201524.1824.2224.0924.183,851
4/15/201524.0524.1524.0524.142,133
4/14/201523.9624.1123.9624.014,756
4/13/201523.7623.8023.7623.782,347
4/10/201523.9123.9123.7823.871,497
4/9/201523.8123.8323.7823.793,441
  • 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!