$18.17 +0.36 (%) BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund - NASDAQ

Feb. 12, 2016 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRD historical data

Date Open High Low Close Volume
2/11/201617.7617.8417.7417.8128,913
2/10/201618.2818.2818.2218.22830
2/9/201618.0318.2217.9318.227,458
2/8/201618.4718.4718.2118.3932,427
2/5/201619.0319.0318.7918.893,674
2/4/201619.0219.2519.0219.128,579
2/3/201619.2219.2218.8719.031,525
2/2/201619.2619.2619.0319.039,317
2/1/201619.4819.6719.4319.566,850
1/29/201619.5919.7419.3319.7410,800
1/28/201619.5719.5719.2719.3341,998
1/27/201619.4519.6519.3219.325,242
1/26/201619.3119.4319.3119.344,150
1/25/201619.2019.2518.9818.9837,266
1/22/201619.2819.4619.2819.423,435
1/21/201618.5318.9818.5318.8924,476
1/20/201618.8118.8118.2818.71147,222
1/19/201619.2819.2818.9119.0976,406
1/15/201619.0719.0718.8518.9322,848
1/14/201619.4119.7319.4119.7214,366
1/13/201619.4019.4019.2419.2811,090
1/12/201619.6719.6719.5119.624,872
1/11/201619.6019.6319.3719.4882,425
1/8/201619.6519.6519.4619.4620,677
1/7/201619.9319.9319.7019.7791,533
1/6/201620.1820.2820.1520.2434,448
1/5/201620.6420.6420.4920.5810,904
1/4/201620.4920.5720.3620.5121,786
12/31/201521.0021.0320.8920.9415,042
12/30/201521.2421.2421.1121.1718,020
12/29/201521.1621.3321.1621.3344,343
12/28/201521.1621.1621.0121.0593,006
12/24/201521.2021.2421.1621.2424,413
12/23/201520.9821.2120.9821.1816,998
12/22/201520.6420.7420.6020.734,101
12/21/201520.7920.7920.5420.5623,824
12/18/201520.7220.7220.4620.4617,996
12/17/201521.1621.1820.9220.9850,732
12/16/201521.0621.3420.9621.1963,356
12/15/201520.8020.9420.8020.9010,829
12/14/201520.8520.8520.4720.7335,638
12/11/201520.8120.8920.6620.7695,803
12/10/201521.2921.2921.1321.177,630
12/9/201521.2421.2421.0121.1810,463
12/8/201521.1621.1621.0021.1436,836
12/7/201521.4621.4621.3821.3910,700
12/4/201521.4721.6821.4321.638,013
12/3/201521.6121.6121.3921.5922,655
12/2/201521.8121.9021.6321.6916,943
12/1/201521.8021.8621.8021.806,540
11/30/201521.7021.7221.6721.702,987
11/27/201521.8121.8421.7321.7545,064
11/25/201521.7021.8221.7021.714,321
11/24/201521.5721.7621.5721.7445,505
11/23/201521.7321.8521.7321.743,507
11/20/201522.1222.1221.9021.907,171
11/19/201522.0022.0721.9822.021,379
11/18/201521.7321.8521.7021.848,708
11/17/201521.7421.7421.6821.681,137
11/16/201521.4121.5421.3321.545,083
11/13/201521.2521.4421.2521.348,124
11/12/201521.6121.6121.4721.4715,094
11/11/201521.9421.9421.8021.874,041
11/10/201521.7221.8021.6421.803,210
11/9/201521.8421.8421.6721.7519,466
11/6/201521.9921.9921.8021.876,712
11/5/201522.1422.2122.0422.183,921
11/4/201522.3122.3322.1722.171,316
11/3/201522.0822.2522.0822.255,369
10/30/201522.1422.1622.0822.121,959
10/29/201522.0822.1022.0622.081,606
10/28/201522.1322.3422.1122.335,519
10/26/201522.4422.4422.2822.291,648
10/23/201522.4022.4922.3422.491,285
10/22/201522.1922.2822.1522.2835,690
10/21/201522.1222.2022.0322.0316,606
10/20/201522.1722.1722.0022.085,612
10/19/201522.1022.1722.1022.171,293
10/16/201522.2222.3222.2222.2513,708
10/15/201521.9922.2121.9922.196,836
10/14/201521.7121.8521.6821.7838,186
10/13/201521.7921.8421.6421.664,506
10/12/201522.0822.0821.9821.9921,554
10/9/201522.2222.2222.0122.056,139
10/8/201521.7722.0421.7722.026,254
10/7/201521.8421.9521.8221.857,872
10/6/201521.6521.7321.6521.702,207
10/5/201521.4621.6321.4621.5954,840
10/2/201520.6921.3020.6921.3024,223
10/1/201520.6920.7420.5720.715,362
9/30/201520.6220.7020.5820.7012,308
9/29/201520.2820.3820.1920.192,551
9/28/201520.6820.6820.2420.349,905
9/25/201521.0621.0820.9621.022,822
9/24/201520.5820.5820.5520.551,926
9/23/201520.9921.0020.7520.765,603
9/22/201521.0421.0420.7320.864,628
9/21/201521.6321.6321.2921.385,655
9/18/201521.5821.6421.4521.4922,013
9/17/201522.0122.1922.0122.11808
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center