BLDRS Index Fds Tr Shs BLDRS Developed Markets 100 ADR Index Fund $24.96

down -0.38


31/7/2014 03:58 PM  |  NASDAQ : ADRD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRD historical data

Date Open High Low Close Volume
7/30/201425.3425.3425.3425.34357
7/29/201425.3925.5125.3725.371,832
7/28/201425.3725.4625.3725.381,607
7/25/201425.3525.3525.3325.332,377
7/24/201425.4725.5325.4725.53825
7/23/201425.4525.4525.4025.44998
7/22/201425.5125.5125.4425.443,430
7/21/201425.2825.2825.1625.285,306
7/18/201425.2725.3825.2725.372,700
7/17/201425.3925.3925.1225.127,025
7/16/201425.4525.5725.4525.575,136
7/15/201425.3725.3925.2925.3912,580
7/14/201425.4225.4425.4225.42860
7/11/201425.1625.2425.1625.201,407
7/10/201425.1425.2224.9525.222,751
7/9/201425.4425.4525.4025.443,666
7/8/201425.5825.5825.4025.41863
7/7/201425.8025.8025.6425.684,776
7/3/201425.7825.7825.7825.780
7/2/201425.7725.8025.7525.782,161
7/1/201425.6225.7625.6225.731,209
6/30/201425.3725.4725.3725.463,204
6/27/201425.4625.4625.4625.460
6/26/201425.3325.4625.3325.461,871
6/25/201425.4625.4625.3925.402,627
6/24/201425.6625.6725.4625.463,376
6/20/201425.8525.8525.8525.85516
6/19/201426.0726.0725.9625.962,318
6/18/201425.6525.8725.6525.831,831
6/17/201425.5825.6125.5025.614,028
6/16/201425.6925.6925.5625.604,195
6/13/201425.5825.6125.5725.611,668
6/12/201425.7825.7825.5925.692,280
6/11/201425.6925.6925.4425.692,397
6/10/201425.7125.7625.5025.6913,653
6/9/201425.6725.7625.6325.634,134
6/6/201425.6725.6925.6025.605,514
6/5/201425.3925.5025.3825.472,842
6/4/201425.3025.3325.2625.3017,925
6/3/201425.3825.3825.3825.381,026
6/2/201425.5325.5325.3425.393,027
5/30/201425.2825.4125.2825.402,530
5/29/201425.3925.4325.3525.433,555
5/28/201425.3425.3425.3325.33947
5/27/201425.3625.4425.3225.366,803
5/23/201425.2025.2625.2025.262,098
5/22/201425.1425.2525.1425.258,069
5/21/201425.1725.2425.1525.249,454
5/20/201425.1125.1124.9424.965,711
5/19/201425.2125.2125.2125.21144
5/16/201425.2025.3025.2025.301,828
5/15/201425.3025.3025.1425.183,026
5/13/201425.4225.4225.3325.396,747
5/12/201425.2825.3825.2825.3753,287
5/8/201425.4325.4425.3025.3035,904
5/7/201425.2425.3225.2125.2727,846
5/6/201425.2325.3225.1925.2448,378
5/5/201425.2225.2925.0825.2731,826
5/2/201425.3225.3225.2225.3125,965
5/1/201425.2225.3325.2025.2527,387
4/30/201425.1925.2425.1025.1325,740
4/29/201424.9225.0824.9025.0329,341
4/28/201424.9124.9524.6924.8459,556
4/25/201424.8524.8924.7224.7311,703
4/24/201424.9124.9424.8724.8955,375
4/23/201424.9224.9324.8124.933,675
4/22/201425.0025.0724.9824.995,983
4/21/201424.9524.9524.8024.864,637
4/17/201424.7324.8524.7324.834,079
4/16/201424.7324.7724.5924.771,281
4/15/201424.4324.5124.2124.512,644
4/14/201424.6124.6424.5024.562,239
4/11/201424.4924.4924.3524.365,123
4/10/201424.7624.9024.4924.492,551
4/9/201424.7624.9024.7524.901,279
4/8/201424.5524.7124.5524.6210,612
4/7/201424.6624.6624.6624.66772
4/4/201424.8024.8324.8024.83582
4/3/201424.9224.9224.8924.891,942
4/2/201424.9124.9124.9124.91416
4/1/201424.8824.8824.8624.861,568
3/31/201424.6624.8424.6224.844,280
3/28/201424.5124.5124.4724.471,097
3/27/201424.0824.4724.0824.3742,867
3/26/201424.4124.4724.3124.316,052
3/25/201424.1124.3224.1124.281,434
3/24/201424.2624.2623.9024.044,138
3/21/201424.1424.2424.0824.086,646
3/20/201424.3824.5024.3024.501,940
3/19/201424.8324.8324.5424.543,945
3/18/201424.8824.8824.7624.821,264
3/17/201424.5424.7424.5424.632,588
3/14/201424.4524.5624.4124.412,506
3/13/201425.0025.0024.4524.485,640
3/12/201424.7224.8824.7224.822,846
3/11/201424.9824.9824.9124.911,297
3/10/201425.1325.1625.0125.054,664
3/7/201425.3825.3825.1825.251,123
3/6/201425.5525.5525.4225.421,355
3/5/201425.2725.2825.2125.222,989
Trading Center