BLDRS Index Fds Tr Shs BLDRS Emerging Markets 50 ADR Index Fund $43.51

up +0.38


29/8/2014 04:00 PM  |  NASDAQ : ADRE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRE historical data

Date Open High Low Close Volume
8/28/201443.0043.1842.9143.1323,574
8/27/201443.2143.4743.0943.4513,111
8/26/201442.8743.1042.8743.1032,009
8/25/201442.7742.7742.5442.7226,025
8/22/201442.4142.5542.2842.3820,678
8/21/201442.8342.8342.4742.558,730
8/20/201442.6842.8242.5642.8117,641
8/19/201442.5642.7642.5042.7323,593
8/18/201442.0742.4842.0742.4845,871
8/15/201441.7941.9241.5141.8710,762
8/14/201441.4041.5941.4041.5513,217
8/13/201441.6541.6541.2041.2512,848
8/12/201441.1541.4241.1141.206,009
8/11/201440.9341.3340.9341.2930,143
8/8/201440.5940.6940.3940.6641,414
8/7/201441.0041.1740.4040.4910,324
8/6/201440.5840.9840.5440.9019,301
8/5/201441.0641.0640.5840.768,446
8/4/201441.0041.3240.8741.3225,077
8/1/201440.6441.0740.5040.8439,999
7/31/201441.1541.2240.6940.8217,280
7/30/201441.8241.8441.4441.5912,786
7/29/201441.8041.9741.5541.5717,513
7/28/201441.7941.8041.5941.7742,295
7/25/201441.5441.6641.5041.6010,930
7/24/201441.3941.6041.3241.6018,100
7/23/201441.3941.3941.2141.2812,024
7/22/201441.1941.3841.1841.3520,440
7/21/201440.5440.8640.4640.846,095
7/18/201440.2740.6840.2640.5610,782
7/17/201440.2240.2239.7539.758,659
7/16/201440.5440.5840.3140.3718,818
7/15/201440.4140.4740.1540.4612,743
7/14/201440.0340.4140.0340.389,043
7/11/201439.6639.8439.6239.846,531
7/10/201439.3939.7939.3839.7917,924
7/9/201439.4339.7639.4339.7611,335
7/8/201439.7039.7039.4139.447,578
7/7/201439.7939.8039.6239.634,589
7/3/201439.6239.8939.6239.883,312
7/2/201439.7039.7339.5739.638,715
7/1/201439.2039.5239.2039.5122,176
6/30/201439.0739.1239.0339.126,719
6/27/201438.9339.1138.8539.1013,270
6/26/201438.8939.0038.8638.987,713
6/25/201438.7738.8938.6638.843,532
6/24/201438.9139.1838.6838.745,678
6/20/201439.0239.0338.9438.983,298
6/19/201439.2639.3239.2139.293,970
6/18/201438.7639.3438.7639.3429,552
6/17/201438.8438.8438.7538.843,220
6/16/201439.1339.1338.8938.947,771
6/13/201439.0639.2039.0639.195,231
6/12/201439.1639.2138.9639.0020,956
6/11/201439.1439.2539.1239.1812,307
6/10/201438.9639.2038.9639.138,511
6/9/201438.6138.9638.5938.947,710
6/6/201438.3538.6238.3538.5017,526
6/5/201437.9538.0837.9037.9311,195
6/4/201437.8737.8737.7137.7224,334
6/3/201437.8537.9937.7837.995,614
6/2/201437.9437.9437.8037.8623,289
5/30/201438.0838.0837.7537.7513,920
5/29/201438.4338.4338.2938.324,830
5/28/201438.4238.4538.2938.438,140
5/27/201438.5438.5838.1838.2313,582
5/23/201438.6438.6538.5138.519,104
5/22/201438.6238.6638.5238.6314,730
5/21/201438.3438.6038.3438.486,011
5/20/201438.3738.6838.2438.248,674
5/19/201438.4938.6638.4638.5810,282
5/16/201438.6838.7538.5238.635,264
5/15/201438.6938.6938.2438.395,280
5/13/201438.5338.7338.4538.5610,350
5/12/201438.2738.6138.2538.6023,191
5/8/201438.0938.2537.9537.956,342
5/7/201437.8237.9137.5537.9011,352
5/6/201437.5438.0037.5437.8711,768
5/5/201437.4337.6237.3937.553,991
5/2/201437.3637.7237.3637.697,978
5/1/201437.2237.3837.2237.2312,052
4/30/201437.0637.2737.0637.2722,796
4/29/201437.2537.5637.2537.3010,139
4/28/201436.9936.9936.7636.9710,533
4/25/201437.1037.1036.7836.9428,480
4/24/201437.3937.4037.0537.398,557
4/23/201437.3237.3237.0737.247,204
4/22/201437.4337.5637.4337.4711,938
4/21/201437.4737.6637.4537.5816,833
4/17/201437.2937.7437.2537.68102,959
4/16/201437.1337.3137.1337.233,927
4/15/201437.4237.4236.5537.0415,239
4/14/201437.6437.8237.5437.6530,453
4/11/201437.2337.4637.0137.458,141
4/10/201437.8737.9437.3337.4023,855
4/9/201437.5537.7137.2437.719,600
4/8/201437.5637.8237.3637.3811,868
4/7/201436.8437.0936.7537.0724,380
4/4/201437.1937.4136.7136.7418,704
4/3/201436.9736.9736.5836.7114,237
Trading Center