$20.21 -0.17 (%) BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund - NASDAQ

Apr. 29, 2016 | 03:14 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
4/29/201620.4220.4220.1820.213,261
4/28/201620.4620.5720.3820.381,541
4/27/201620.5320.6020.5020.585,492
4/26/201620.5620.5620.4620.499,092
4/25/201620.4020.4320.4020.414,309
4/22/201620.5420.6020.4820.575,833
4/21/201620.5320.5320.4420.471,377
4/20/201620.6520.6720.6120.611,185
4/19/201620.4420.6420.4420.577,086
4/18/201620.2120.2420.2120.242,114
4/15/201620.1020.1220.1020.126,059
4/14/201620.1220.1920.1120.133,961
4/13/201620.0720.0719.9920.041,834
4/12/201619.6119.7319.6119.722,228
4/11/201619.4219.6019.4119.419,361
4/8/201619.2919.4919.2919.3610,825
4/7/201619.0619.1418.9719.112,359
4/6/201619.0319.2119.0019.215,416
4/5/201619.0419.0419.0019.012,683
4/4/201619.3619.4319.3519.371,424
4/1/201619.1919.3619.1819.3610,795
3/31/201619.5519.6419.5519.641,110
3/30/201619.7519.8319.7419.743,491
3/29/201619.2619.5919.2119.599,099
3/28/201619.4419.4519.3819.4417,894
3/24/201619.2119.3619.2119.362,181
3/23/201619.5719.5819.4519.494,817
3/22/201619.5819.7419.5819.744,079
3/21/201619.8419.8519.8019.858,517
3/18/201619.9519.9519.8419.897,696
3/17/201619.9020.1019.9020.104,939
3/16/201619.5719.8019.5619.8011,776
3/15/201619.8319.8319.6419.682,532
3/14/201620.1520.1519.9820.024,225
3/11/201619.9420.0719.9420.051,846
3/10/201619.7419.7419.4519.45619
3/9/201619.5219.5819.5219.5829,774
3/8/201619.4919.5419.4919.491,271
3/7/201619.4119.7119.4119.712,343
3/4/201619.7419.7719.6019.689,839
3/3/201619.2719.5419.2719.541,463
3/2/201619.1919.3119.1919.311,201
3/1/201618.9519.1318.9519.133,172
2/29/201618.7118.8518.6818.735,593
2/26/201618.8318.8318.8218.831,706
2/25/201618.5818.8218.5818.8221,413
2/24/201618.2618.5118.1418.517,758
2/23/201618.7418.7418.5918.613,876
2/22/201618.9818.9818.9818.98388
2/19/201618.7018.7318.6518.734,427
2/18/201618.8818.8918.8118.816,446
2/17/201618.6818.9318.6818.9313,757
2/16/201618.5918.6318.3818.5710,108
2/12/201618.0318.1718.0318.17496
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center