$20.21 +0.19 (%) BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund - NASDAQ

Jul. 29, 2016 | 02:32 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
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
5/3/201620.1520.1519.9219.924,923
5/2/201620.2620.3620.2620.343,278
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center