$22.70 +0.26 (%) BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund - NASDAQ

Jan. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRD historical data

Date Open High Low Close Volume
1/29/201522.5522.7022.5122.7040,488
1/28/201522.9022.9022.4322.4473,923
1/27/201522.6922.9222.6922.8853,155
1/26/201522.7722.8422.6122.8029,684
1/23/201522.6022.6722.5422.5427,447
1/22/201522.4822.7022.4822.7013,278
1/21/201522.3522.5422.3322.5454,912
1/20/201522.4022.4022.2422.3541,836
1/16/201522.0822.2422.0822.2415,121
1/15/201522.1022.1021.8721.9735,741
1/14/201521.7521.7921.6221.791,990
1/13/201522.0022.0621.7921.798,695
1/12/201521.8021.8321.7621.7627,623
1/9/201521.9021.9021.8121.845,223
1/8/201521.8822.0621.8822.0022,109
1/6/201521.7621.7621.3821.506,003
1/5/201522.0022.0021.6121.7046,708
1/2/201522.6322.6322.3022.3012,624
12/31/201422.7622.7622.4122.4112,016
12/30/201422.5622.6022.5322.5418,201
12/29/201422.9222.9222.7522.7926,095
12/26/201423.0423.0422.9223.0145,622
12/24/201422.7922.8222.7922.82795
12/23/201422.7522.8222.7522.7825,188
12/22/201422.8322.8522.7522.83138,600
12/19/201422.7522.8522.5622.8222,242
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center