$24.74 -0.07 (%) BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund - NASDAQ

May. 22, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRD historical data

Date Open High Low Close Volume
5/21/201524.7124.8524.7124.812,662
5/20/201524.6224.6924.6224.642,728
5/19/201524.5524.6424.5524.641,625
5/18/201525.0025.0024.6924.755,119
5/15/201524.8324.8324.7124.75618
5/14/201524.9224.9224.7324.839,741
5/13/201524.5624.6824.5124.515,544
5/12/201524.5324.5824.4924.496,157
5/11/201524.6124.6224.5024.594,164
5/8/201524.4924.7024.4924.706,365
5/7/201524.0224.0523.9523.995,330
5/6/201524.1324.1324.1024.10869
5/5/201524.2524.2524.0224.073,580
5/4/201524.3724.3724.3724.370
5/1/201524.5524.5524.2324.3736,751
4/30/201524.4024.4024.1424.2212,800
4/29/201524.5124.5524.2724.272,792
4/28/201524.9524.9524.5024.534,388
4/27/201524.8024.8224.5824.594,176
4/24/201524.4824.5124.4624.512,615
4/23/201524.3124.4624.2124.46722
4/22/201524.1724.3424.1724.342,537
4/21/201524.3324.3324.1324.243,308
4/20/201524.0924.1224.0224.022,443
4/17/201523.8623.9523.8623.9311,811
4/16/201524.1824.2224.0924.183,851
4/15/201524.0524.1524.0524.142,133
4/14/201523.9624.1123.9624.014,756
4/13/201523.7623.8023.7623.782,347
4/10/201523.9123.9123.7823.871,497
4/9/201523.8123.8323.7823.793,441
4/8/201523.8423.9123.8423.913,245
4/7/201523.9423.9823.8423.843,572
4/6/201523.6523.9123.6523.798,488
4/2/201523.5523.5823.5123.583,384
4/1/201523.3323.4323.3323.4222,908
3/31/201523.2723.3023.2423.248,259
3/30/201523.6623.7323.6623.663,206
3/27/201523.5523.6123.4823.605,165
3/26/201523.7223.7223.4423.599,362
3/25/201523.9523.9923.8723.872,867
3/24/201524.0724.1123.9323.936,035
3/23/201523.9624.0823.9624.0255,657
3/20/201523.6823.9623.6823.8919,273
3/19/201523.4823.4823.2723.403,947
3/18/201523.0823.6523.0823.619,226
3/17/201523.0523.1222.9423.122,661
3/16/201522.9523.1222.9323.079,713
3/13/201522.8822.8822.6822.764,514
3/11/201522.6322.7622.6122.6811,615
3/10/201523.0123.0622.7322.7522,892
3/9/201523.3523.3723.2523.374,643
3/6/201523.5023.5023.2823.293,583
3/5/201523.8323.8923.6723.7317,321
3/4/201523.6523.6523.5023.638,242
3/3/201523.7823.8223.6323.7441,309
3/2/201523.9523.9523.7723.892,232
2/27/201523.9024.0123.8923.942,924
2/26/201523.9524.0023.8523.9411,215
2/25/201523.8724.0423.8724.036,821
2/24/201523.9024.0523.9023.9999,825
2/23/201523.8223.8423.6923.8215,527
2/20/201523.6423.9623.6023.8742,901
2/19/201523.7423.7423.6723.732,112
2/18/201523.6423.7423.5723.7433,772
2/17/201523.5623.6623.4523.5943,217
2/13/201523.3423.5723.3423.5463,856
2/12/201523.2823.3623.2223.3417,858
2/11/201522.9022.9522.8522.8912,754
2/10/201523.1023.1022.8622.972,769
2/9/201522.8922.9522.8922.901,254
2/6/201523.1123.1122.8622.9228,948
2/5/201523.0423.1923.0423.1930,548
2/4/201522.9823.0622.8722.9112,810
2/3/201522.8723.0622.8423.0635,517
2/2/201522.4722.6022.3822.6057,013
1/30/201522.4722.5122.3622.3613,468
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center