BLDRS Index Fds Tr Shs BLDRS Emerging Markets 50 ADR Index Fund $41.57

down -0.03


25/7/2014 12:31 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
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
4/2/201436.7737.0736.7737.077,424
4/1/201436.5836.7836.5836.7818,741
3/31/201436.3736.5236.3236.3623,706
3/28/201436.1536.4236.1336.1318,921
3/27/201435.5836.0635.5736.039,711
3/26/201435.5335.6735.2735.274,546
3/25/201435.2635.4235.2535.3112,128
3/24/201435.0335.0634.7934.9914,082
3/21/201434.5934.9434.5934.628,876
3/20/201434.1534.6434.1534.556,975
3/19/201434.5234.7934.2734.3917,592
3/18/201434.3034.6934.2934.667,883
3/17/201434.2034.3334.1934.227,976
3/14/201433.9434.1333.9133.916,630
3/13/201434.7034.7033.9533.9818,692
3/12/201434.3634.6434.2834.6316,248
3/11/201434.9835.0234.4934.5611,499
3/10/201435.0035.0034.6234.8512,843
3/7/201435.6535.6535.1635.3010,104
3/6/201435.4535.9035.4535.7512,232
3/5/201435.0635.2335.0635.2115,719
3/4/201435.0835.2034.9735.1712,213
3/3/201434.6434.6934.3434.6622,009
2/28/201435.3035.3734.9035.14193,073
2/27/201435.0335.5335.0035.4810,340
Trading Center