$29.20 -0.61 (%) BLDRS Index Fds Tr Shs BLDRS Emerging Markets 50 ADR Index Fund - NASDAQ

Sep. 1, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRE historical data

Date Open High Low Close Volume
8/31/201529.8729.9529.3829.8111,847
8/28/201530.1930.3030.0230.1015,138
8/27/201529.6130.3129.6130.21194,317
8/26/201528.9529.0428.2729.0426,702
8/25/201529.4229.9928.5628.5617,347
8/24/201526.8726.8719.5528.0887,548
8/21/201529.9430.1429.4429.4453,353
8/20/201530.4630.5630.2030.2515,024
8/19/201531.0031.0330.6930.7857,406
8/18/201531.1931.4331.1931.336,036
8/17/201531.2131.4531.1331.3512,106
8/14/201531.4031.6131.3531.4518,021
8/13/201531.5931.6831.4931.4913,574
8/12/201531.7031.7731.4431.776,118
8/11/201532.4132.4131.8832.139,314
8/10/201532.4632.9432.4632.943,072
8/7/201532.5632.5632.2832.316,408
8/6/201532.4732.4732.2832.4618,255
8/5/201532.7032.8032.5432.543,868
8/4/201532.4532.4932.3232.444,755
8/3/201532.3932.4332.2232.3912,994
7/31/201532.8432.9932.6832.686,480
7/30/201532.7632.7632.5632.6011,764
7/29/201532.5032.7832.4932.723,728
7/28/201532.2732.3331.9232.339,636
7/27/201532.2832.4432.1032.1322,662
7/24/201533.3333.3332.7832.883,253
7/23/201533.7533.8933.5933.6419,555
7/22/201534.1134.1633.8233.8910,223
7/21/201534.2834.5034.2534.326,979
7/20/201534.0634.1433.8934.056,193
7/17/201534.3034.3034.1634.224,900
7/16/201534.1934.3834.1634.384,627
7/15/201534.2934.2933.9334.009,496
7/14/201534.2734.5634.2734.452,235
7/13/201534.2334.4634.2334.466,840
7/10/201533.9734.0633.8134.068,388
7/9/201533.7633.8733.3533.3613,273
7/8/201533.1133.2432.8632.9310,219
7/7/201533.8833.9933.1133.9814,413
7/6/201534.5334.5334.1434.1914,636
7/2/201535.0235.2135.0235.1413,420
7/1/201535.3935.3934.8834.943,953
6/30/201535.2635.2935.0335.198,476
6/29/201534.9935.1934.7234.7210,953
6/26/201535.6335.6435.3735.447,625
6/25/201535.9535.9735.7635.806,311
6/24/201536.0836.2435.9636.027,785
6/23/201536.0036.2435.9936.245,551
6/22/201535.9135.9935.8835.888,441
6/19/201535.6935.6935.4235.425,198
6/18/201535.7035.9435.6235.847,340
6/17/201535.3835.7035.3835.678,591
6/16/201535.2335.5035.2035.4414,054
6/15/201535.4135.5035.2335.303,921
6/12/201535.6935.7135.6635.675,555
6/11/201535.7735.7735.6435.744,736
6/10/201535.4635.8235.4635.614,717
6/9/201535.2235.2635.1535.152,626
6/8/201535.4535.5035.3035.324,298
6/5/201535.1635.4235.1535.362,736
6/4/201535.7335.7735.4135.4111,608
6/3/201536.1736.2635.9835.9826,523
6/2/201535.8236.2135.8236.1310,102
6/1/201535.9336.0235.8635.8615,961
5/29/201536.1636.1635.8735.876,468
5/28/201536.2336.3036.0036.2814,770
5/27/201536.4036.6236.2336.615,613
5/26/201536.9436.9436.4536.569,603
5/22/201537.0037.1837.0037.067,751
5/21/201536.8536.9236.7336.889,667
5/20/201536.8337.1136.8336.9417,465
5/19/201537.0037.0036.8436.876,779
5/18/201537.4337.4337.0237.116,057
5/15/201537.3037.6837.2937.657,779
5/14/201537.1237.3237.0537.217,146
5/13/201537.2237.2236.8636.869,757
5/12/201536.8837.1436.8837.042,060
5/11/201537.5337.5337.1337.183,875
5/8/201537.4737.6637.4737.598,053
5/7/201537.0537.2136.8937.217,444
5/6/201537.7337.7337.1137.154,282
5/5/201537.6037.7437.5237.564,642
5/4/201537.7337.9237.7337.838,279
5/1/201537.5837.8037.5637.765,435
4/30/201537.8937.8937.3737.5912,374
4/29/201538.2538.2938.0938.247,182
4/28/201538.6538.6538.4238.468,837
4/27/201538.6538.9738.6538.708,759
4/24/201538.2538.5038.2538.355,945
4/23/201537.3538.0037.3538.007,945
4/22/201537.2937.5437.1637.504,260
4/21/201537.1937.3937.1437.1422,407
4/20/201536.7637.0336.7636.918,485
4/17/201536.8136.8136.5636.6310,707
4/16/201537.1837.4137.1137.315,189
4/15/201536.9037.2036.8737.208,470
4/14/201536.8637.0236.5636.913,859
4/13/201536.8637.0536.6536.686,522
4/10/201536.9136.9636.8336.9111,222
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!