$18.78 0.00 (%) BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund - NASDAQ

Jun. 28, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center