$19.49 +0.10 (%) BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund - NASDAQ

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRD historical data

Date Open High Low Close Volume
12/2/201619.4619.4919.4319.494,640
12/1/201619.4919.4919.3519.3916,188
11/30/201619.4119.4819.3819.425,658
11/29/201619.3019.3719.3019.334,747
11/28/201619.3219.3219.2519.257,355
11/25/201619.3919.4219.3619.416,312
11/23/201619.2019.3519.2019.302,436
11/21/201619.3319.3619.2819.368,605
11/18/201619.3019.3019.1319.168,879
11/17/201619.2919.4219.2919.3611,066
11/16/201619.3919.3919.2819.302,156
11/15/201619.3419.4019.3019.408,763
11/14/201619.2219.3719.2219.329,232
11/11/201619.2619.4519.2319.3750,434
11/10/201619.6519.6919.4619.5727,742
11/9/201619.4419.7019.2019.5922,678
11/8/201619.3019.5119.3019.433,622
11/7/201619.3119.3419.2519.343,641
11/4/201619.1219.1318.9818.9834,526
11/3/201619.3419.3419.1519.152,019
11/2/201619.5119.5119.2519.251,362
11/1/201619.6119.6119.3419.426,066
10/31/201619.5819.5819.4519.482,737
10/28/201619.5019.5519.5019.505,357
10/27/201619.6119.6619.6119.661,952
10/26/201619.5819.6119.5419.561,386
10/24/201619.7219.7519.6519.7110,718
10/21/201619.7319.7419.6619.706,260
10/20/201619.6919.8119.6919.801,656
10/19/201619.7819.7819.6719.742,419
10/18/201619.6919.6919.6819.684,001
10/17/201619.4519.5119.4319.434,562
10/14/201619.5719.6119.5519.613,272
10/13/201619.3619.6219.3619.62882
10/12/201619.7019.7119.6219.662,867
10/11/201619.9419.9619.7019.7726,194
10/10/201619.9820.1519.9820.079,472
10/7/201619.9119.9919.9019.961,628
10/6/201620.0520.1320.0520.131,495
10/5/201620.3120.3120.3120.311,227
10/4/201620.2720.2720.1120.111,689
10/3/201620.0420.0620.0420.06363
9/30/201620.0220.2220.0220.174,862
9/29/201620.0720.0720.0320.072,185
9/28/201620.1520.2820.0820.282,904
9/27/201620.1020.1020.1020.10996
9/26/201620.1320.1320.0720.07835
9/23/201620.2520.3220.2520.281,050
9/22/201620.5020.6120.5020.562,657
9/21/201620.0420.0420.0420.04299
9/20/201619.9619.9619.9119.91972
9/19/201619.9619.9719.7919.854,459
9/16/201619.8619.8619.6819.701,994
9/15/201619.9620.1919.9220.153,643
9/14/201620.0020.0020.0020.00271
9/13/201620.2920.2920.0120.022,830
9/12/201620.3020.3720.2620.371,356
9/9/201620.4520.4520.3220.323,266
9/8/201620.6120.7420.6120.708,496
9/7/201620.8220.8220.6720.672,913
9/6/201620.7620.7620.5920.709,488
9/2/201620.7020.7020.5220.603,689
9/1/201620.2720.3020.2720.302,495
8/31/201620.4120.4120.1820.2312,149
8/30/201620.3620.3820.3220.3312,826
8/29/201620.3020.3620.2720.318,241
8/26/201620.4720.4720.1920.233,182
8/25/201620.4020.4020.4020.400
8/24/201620.4020.4120.4020.402,764
8/23/201620.4820.5120.4320.43859
8/22/201620.3220.3820.3220.385,613
8/19/201620.4320.4320.2720.341,218
8/18/201620.5020.5020.4020.4410,526
8/17/201620.4420.4420.3020.413,621
8/16/201620.3920.4020.3620.391,129
8/15/201620.3320.3820.3320.381,684
8/12/201620.2820.2920.2420.282,848
8/11/201620.3020.3920.3020.341,359
8/10/201620.2620.2620.1620.164,598
8/9/201620.0720.2420.0720.166,006
8/8/201620.0120.1220.0120.091,919
8/5/201620.0020.0620.0020.06797
8/4/201619.9920.0219.9619.998,442
8/3/201619.9519.9519.8119.86102,851
8/2/201619.9019.9419.8919.945,997
8/1/201620.2220.2219.9919.993,590
7/29/201620.1220.2220.0620.213,103
7/28/201620.0820.0819.8920.027,779
7/27/201620.1820.1819.9320.053,444
7/26/201620.0520.0519.9219.941,766
7/25/201620.0420.0419.8219.879,062
7/22/201620.1120.1120.0020.01996
7/21/201620.0320.0319.8619.914,335
7/20/201619.8820.0119.8819.973,148
7/19/201619.7719.8019.7619.807,312
7/18/201619.8720.0719.8719.9934,196
7/15/201619.9819.9819.8719.872,601
7/14/201619.9920.0219.9420.014,558
7/13/201619.9019.9419.9019.921,677
7/12/201619.8919.8919.8619.893,149
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center