$34.01 -0.19 (%) BLDRS Index Fds Tr Shs BLDRS Emerging Markets 50 ADR Index Fund - NASDAQ

Aug. 31, 2016 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRE historical data

Date Open High Low Close Volume
8/30/201634.1434.2034.1434.20908
8/29/201633.9534.2433.9534.1915,796
8/26/201634.2234.4633.8733.903,105
8/25/201634.0034.1133.9733.975,133
8/24/201634.0734.0733.9933.99559
8/23/201634.3734.4134.1634.185,925
8/22/201634.3134.3134.0434.1311,567
8/19/201634.5034.5934.4634.552,964
8/18/201634.6234.6334.6034.631,156
8/17/201634.4234.5534.3234.556,384
8/16/201634.7334.7434.6234.717,254
8/15/201634.7034.9434.7034.8011,441
8/12/201634.1934.5334.1934.535,683
8/11/201633.9934.2633.9934.236,139
8/10/201633.8033.8633.6833.743,578
8/9/201633.6333.8133.6233.7413,823
8/8/201633.3733.5333.3733.477,477
8/5/201633.1633.3733.1533.359,004
8/4/201632.8733.0332.5432.542,646
8/3/201632.5232.7532.5232.752,911
8/2/201633.0033.0032.4432.612,045
8/1/201632.8233.0632.8232.946,686
7/29/201632.8332.8332.6132.837,381
7/28/201633.0033.0032.6832.828,705
7/27/201633.2433.2432.9433.114,390
7/26/201632.8533.0632.8533.047,231
7/25/201632.8432.8432.6532.703,057
7/22/201632.8932.9632.7332.964,396
7/21/201632.8733.0032.7132.8129,261
7/20/201632.5832.8032.5532.703,221
7/19/201632.5732.5932.4632.584,316
7/18/201632.3732.8032.3732.804,331
7/15/201632.4932.4932.3332.374,684
7/14/201632.5532.6932.4832.585,974
7/13/201632.2432.2432.0432.136,565
7/12/201632.2532.4432.1632.166,986
7/11/201631.5632.0531.5632.0017,766
7/8/201631.1231.4031.1231.404,061
7/7/201631.0031.1030.8130.859,030
7/6/201630.7030.8130.5530.8113,587
7/5/201631.1931.1930.8531.008,654
7/1/201631.4631.5231.3331.397,014
6/30/201630.9731.2830.9731.273,872
6/29/201630.5830.9530.5830.8710,438
6/28/201629.7930.0629.7929.907,274
6/27/201629.2129.2629.0829.263,626
6/24/201629.7630.0129.7029.9522,868
6/23/201630.9731.1030.9731.056,023
6/22/201630.6630.8730.6030.648,248
6/21/201630.6030.6530.4530.6412,240
6/20/201630.4430.6930.4430.462,866
6/17/201629.9930.0229.7929.893,628
6/16/201629.7030.0629.5830.0611,445
6/15/201629.9630.0729.9530.071,402
6/14/201629.7629.7729.7329.771,273
6/13/201629.9830.1429.9129.952,164
6/10/201630.7530.7530.3130.336,312
6/9/201631.2831.2830.9531.0411,064
6/8/201631.4331.5531.4331.534,734
6/7/201630.9531.2430.9531.182,498
6/6/201630.7530.9430.7530.912,287
6/3/201630.7730.7930.5430.738,232
6/2/201630.3530.4730.2730.445,109
6/1/201630.2730.4430.2730.354,957
5/31/201630.6130.6130.3730.444,172
5/27/201630.4630.6230.4630.496,530
5/26/201630.3330.4830.3330.393,241
5/25/201630.2830.4330.0930.138,047
5/24/201629.8930.1629.8930.105,345
5/23/201629.7229.8129.6629.663,555
5/20/201629.7529.9129.7529.835,378
5/19/201629.5329.5429.2729.435,041
5/18/201630.0430.1229.7029.782,083
5/17/201630.1230.2429.9930.074,899
5/16/201629.8430.2829.8430.1910,994
5/13/201629.9529.9529.6129.612,023
5/12/201630.5230.5230.0830.228,063
5/11/201630.4830.6330.4830.542,336
5/10/201630.1930.5730.1930.563,442
5/9/201630.0830.0829.6029.9112,424
5/6/201630.1330.3130.1330.317,440
5/5/201630.7230.7230.3130.3910,650
5/4/201630.2130.2730.1930.274,963
5/3/201630.6530.6530.3530.365,399
5/2/201631.3631.3631.0031.126,133
4/29/201631.5631.6631.3031.525,378
4/28/201631.7131.9431.5031.504,104
4/27/201631.7032.0631.7032.0610,713
4/26/201631.7431.7931.6731.673,882
4/25/201631.8131.8131.4831.505,717
4/22/201632.1332.1331.8331.921,361
4/21/201632.1832.2631.9431.954,563
4/20/201631.8832.2331.8232.126,089
4/19/201631.8732.2531.8732.0538,118
4/18/201631.6631.8531.4531.769,770
4/15/201631.8831.8831.8031.853,007
4/14/201631.9331.9331.7131.792,760
4/13/201631.8231.9931.7931.997,180
4/12/201630.8731.3430.7431.344,684
4/11/201630.8331.0230.7130.7316,408
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center