$31.52 +0.02 (%) BLDRS Index Fds Tr Shs BLDRS Emerging Markets 50 ADR Index Fund - NASDAQ

Apr. 29, 2016 | 03:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRE historical data

Date Open High Low Close Volume
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
4/8/201630.4030.6230.3630.375,002
4/7/201630.1730.1729.9630.003,700
4/6/201630.0330.3330.0330.331,876
4/5/201630.2730.2730.1330.164,809
4/4/201630.9831.0030.5730.625,024
4/1/201630.5631.0430.4231.037,040
3/31/201631.2231.2930.9730.9712,859
3/30/201631.1131.3331.1131.335,876
3/29/201630.1430.7730.1430.7729,249
3/28/201630.3830.3830.2530.386,864
3/24/201629.9130.1729.9130.172,129
3/23/201630.6530.6530.1830.184,968
3/22/201630.5230.8530.5230.791,998
3/21/201630.6430.8630.6430.858,440
3/18/201630.6430.7530.6430.713,282
3/17/201630.1630.5330.1630.484,822
3/16/201629.0829.8829.0829.886,674
3/15/201629.3129.3929.1629.257,376
3/14/201629.9730.0229.9029.901,900
3/11/201629.6430.1529.6430.1111,187
3/10/201629.4629.4629.0029.371,385
3/9/201629.4029.4529.2829.323,485
3/8/201629.3729.3729.1229.236,229
3/7/201629.4229.7129.4229.613,024
3/4/201629.3729.8729.3729.758,421
3/3/201628.8328.9628.8328.931,130
3/2/201628.3928.5428.3228.545,216
3/1/201627.6828.3127.6828.257,851
2/29/201627.2527.5127.2427.294,808
2/26/201627.3727.4027.1927.206,898
2/25/201627.0227.0626.7026.944,875
2/24/201626.5827.0326.5827.031,257
2/23/201627.5027.5027.0627.143,216
2/22/201627.4627.8727.4627.8716,563
2/19/201626.9527.1126.9527.117,942
2/18/201627.2527.3027.0527.055,541
2/17/201626.9027.2926.8727.1916,161
2/16/201626.3026.7026.3026.634,905
2/12/201625.5625.7525.4525.754,985
2/11/201625.2125.3524.9725.2113,621
2/10/201625.6725.9725.6725.853,996
2/9/201625.5225.7525.3525.6013,666
2/8/201625.9125.9125.6425.853,225
2/5/201626.9126.9126.5726.593,984
2/4/201626.6327.0026.6326.9211,601
2/3/201626.4326.5325.9426.495,598
2/2/201626.6726.6726.1626.207,792
2/1/201626.7327.0326.5927.004,172
1/29/201626.6427.0026.6327.0087,868
1/28/201626.6626.7026.1726.204,740
1/27/201626.4326.5026.1726.173,409
1/26/201626.1326.4326.0726.439,676
1/25/201626.4026.5026.1126.1113,942
1/22/201626.3826.7026.2626.4610,949
1/21/201625.5726.1025.4725.825,970
1/20/201625.5625.7424.8525.55107,044
1/19/201626.3326.4725.9926.108,415
1/15/201625.9825.9825.3925.9113,924
1/14/201626.3227.0526.1926.949,275
1/13/201626.6226.8726.1026.109,999
1/12/201626.5326.5326.3026.419,628
1/11/201626.5026.5426.2526.416,354
1/8/201627.2127.4626.5126.517,628
1/7/201627.0027.2726.7426.8134,862
1/6/201627.8628.0027.5227.807,353
1/5/201628.3028.3728.1828.277,135
1/4/201628.2228.2427.9728.1712,770
12/31/201529.2429.3028.9829.0720,632
12/30/201529.5729.5729.2129.2436,168
12/29/201529.6829.8329.6329.7025,995
12/28/201529.6229.8929.3729.649,208
12/24/201529.9230.0129.8429.861,177
12/23/201529.7629.9629.7629.9623,370
12/22/201529.3229.5929.3229.57175,268
12/21/201529.1729.4429.1329.2213,588
12/18/201529.5629.5629.2129.2116,036
12/17/201530.2930.2929.8429.999,325
12/16/201529.9430.3229.8230.298,333
12/15/201529.3829.8629.3829.6824,396
12/14/201529.1629.1828.9229.1711,952
12/11/201529.5329.5328.9528.9512,199
12/10/201530.0330.0629.9029.956,196
12/9/201530.1230.4029.8829.965,500
12/8/201529.8430.0229.7930.023,907
12/7/201530.6230.6530.2730.349,880
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center