$22.82 -0.20 (%) BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund - NASDAQ

Dec. 19, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRD historical data

Date Open High Low Close Volume
12/18/201422.9123.0322.8223.0268,679
12/17/201422.7722.7722.3522.5729,914
12/16/201422.4822.4822.3322.3717,935
12/15/201422.4422.5122.0322.1037,629
12/12/201422.6322.6322.5522.5617,394
12/11/201422.9923.1122.9923.0425,784
12/10/201423.1423.3023.0023.0511,209
12/9/201423.2323.3323.2223.325,409
12/8/201423.6823.6823.5023.5512,817
12/5/201423.7823.7823.7323.7639,174
12/4/201423.6523.6823.6523.682,182
12/3/201423.8723.8723.8023.817,487
12/2/201423.7523.8323.7323.809,308
12/1/201423.7623.7623.6923.696,911
11/28/201423.7923.7923.7423.742,644
11/26/201423.8623.9623.8623.9428,805
11/25/201423.8023.9323.8023.8912,527
11/24/201423.9623.9623.7223.8456,045
11/21/201423.7123.9223.7123.8172,490
11/20/201423.5823.5823.5423.562,808
11/19/201423.7923.7923.6523.674,661
11/18/201423.5223.7023.5223.701,466
11/17/201423.3823.5023.3823.479,966
11/14/201423.2923.4623.2923.4414,975
11/13/201423.3323.4023.3223.396,727
11/12/201423.4123.4123.2723.345,154
11/11/201423.4823.5423.4523.545,461
11/10/201423.4023.4023.3623.36936
11/7/201423.2523.2723.2423.272,537
11/6/201423.3323.3323.2923.29967
11/5/201423.2823.4623.2823.46699
11/4/201423.3823.3823.1723.263,786
11/3/201423.3423.4923.3423.4357,918
10/31/201423.5723.6623.5723.643,764
10/30/201423.0323.3323.0323.296,186
10/29/201423.3223.3323.0823.084,080
10/28/201423.2223.3023.2223.305,085
10/27/201422.8923.0822.8923.084,002
10/24/201423.0923.1923.0723.171,246
10/23/201422.9823.2022.9823.1111,115
10/22/201423.1023.1022.8522.8729,008
10/21/201422.8523.0422.8523.0120,014
10/20/201422.6022.7822.6022.781,332
10/17/201422.3822.7222.3822.686,383
10/16/201421.6222.3621.5522.344,483
10/15/201422.6622.6622.2322.5512,304
10/14/201422.9422.9422.7122.713,218
10/13/201423.0523.0722.8923.063,032
10/10/201423.0823.0823.0023.031,170
10/9/201423.6523.6523.2523.251,234
10/8/201423.5023.7023.5023.701,242
10/7/201423.7523.7523.5123.514,545
10/6/201423.8223.8223.7723.77646
10/3/201423.6923.7123.6423.684,967
10/2/201423.6223.7523.6223.751,071
10/1/201424.2724.2723.9523.95115,316
9/30/201424.2724.2724.1524.24760
9/29/201424.2024.2924.2024.291,346
9/26/201424.4824.5024.4824.50983
9/25/201424.6424.6424.3324.361,237
9/24/201424.5024.6824.5024.652,175
9/23/201424.5524.5924.3724.525,625
9/22/201424.8024.8324.6924.7514,353
9/19/201425.0625.0624.9024.901,555
9/18/201425.1525.1525.1225.141,665
9/17/201424.9124.9924.8824.912,572
9/16/201424.8925.0224.8925.011,668
9/15/201424.9024.9724.9024.972,715
9/12/201425.0225.0224.8924.916,190
9/11/201424.8824.9624.8824.957,344
9/10/201424.8124.8724.8124.87725
9/9/201424.9524.9524.7924.853,123
9/8/201425.0325.0324.9624.982,446
9/5/201425.0625.2025.0625.20479
9/4/201425.3325.3725.1125.113,401
9/3/201425.3325.3625.2925.344,880
9/2/201425.1625.1625.1025.151,128
8/29/201425.1725.1725.1225.151,772
8/28/201425.0925.0925.0925.09207
8/27/201425.2125.2125.2025.20582
8/26/201425.1325.1825.1325.156,815
8/25/201425.0025.1025.0025.0821,341
8/22/201425.0225.0224.8524.871,293
8/21/201424.8725.0324.8725.031,745
8/20/201424.9024.9124.8724.871,915
8/19/201424.8624.9224.8624.921,864
8/18/201424.8424.8524.8424.85357
8/15/201424.7724.8824.6224.735,393
8/14/201424.6924.7224.6824.691,613
8/13/201424.6324.6424.6124.642,262
8/12/201424.4724.5524.4724.531,575
8/11/201424.5524.5724.5124.5213,309
8/8/201424.3324.4724.2924.471,813
8/7/201424.6024.6024.4724.483,391
8/6/201424.5324.6824.5324.594,505
8/5/201424.7524.7524.7524.75337
8/4/201424.9924.9924.7924.791,522
8/1/201424.7424.9324.7424.852,271
7/31/201425.2625.2624.9624.963,876
7/30/201425.3425.3425.3425.34357
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center