$20.28 -0.28 (%) BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund - NASDAQ

Sep. 23, 2016 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRD historical data

Date Open High Low Close Volume
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
7/11/201619.5219.6419.4919.5619,730
7/8/201619.4219.4219.2719.3010,260
7/7/201619.1719.2518.9818.983,068
7/6/201618.8719.1318.8319.136,768
7/5/201619.4019.4019.2119.2515,440
7/1/201619.5419.6019.5419.604,741
6/30/201619.2119.5119.2119.519,622
6/29/201619.1319.2919.1319.2510,716
6/28/201618.6418.8218.5718.786,178
6/27/201618.4318.4318.1018.204,971
6/24/201618.7919.1418.4918.8530,294
6/23/201620.3520.4620.3020.4441,560
6/22/201620.1220.1220.0020.012,766
6/21/201619.9020.0519.9020.051,462
6/20/201619.8619.8619.7319.743,909
6/17/201619.1619.3019.0719.2036,937
6/16/201618.9719.2618.8519.234,758
6/15/201619.2419.2619.1619.174,181
6/14/201619.1919.1918.9719.071,311
6/13/201619.5019.6319.3519.352,262
6/10/201619.8719.9319.6219.678,206
6/9/201620.4120.4120.2620.293,654
6/8/201620.5120.6120.5120.595,527
6/7/201620.5920.5920.5420.541,333
6/6/201620.2120.4320.2120.4311,005
6/3/201620.1920.1920.1920.191,290
6/2/201620.1020.1020.0620.06551
6/1/201620.1420.1820.0620.183,881
5/31/201620.3520.3520.1420.141,251
5/27/201620.3020.3720.2920.379,992
5/26/201620.3620.4020.3220.358,992
5/25/201620.2520.3920.2520.391,369
5/24/201619.8320.0519.8320.032,297
5/23/201619.6319.7519.6319.672,395
5/20/201619.7219.8119.7119.785,969
5/19/201619.4819.6419.4819.643,765
5/18/201619.8319.8319.7019.732,185
5/17/201619.7119.7119.6319.631,083
5/16/201619.5219.6819.5219.68476
5/13/201619.5619.6419.4419.4522,459
5/12/201619.7419.7419.6219.676,728
5/11/201619.8119.8119.7419.752,570
5/10/201619.6519.9019.6519.886,351
5/9/201619.5319.6619.5319.612,331
5/6/201619.6319.7019.6019.647,881
5/5/201619.6019.7119.5419.575,761
5/4/201619.7519.7519.5919.612,491
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center