$25.85 +0.25 (%) BLDRS Index Fds Tr Shs BLDRS Emerging Markets 50 ADR Index Fund - NASDAQ

Feb. 10, 2016 | 02:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRE historical data

Date Open High Low Close Volume
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
12/4/201530.4430.8030.4030.736,797
12/3/201530.9230.9230.4030.414,857
12/2/201530.8130.8830.5730.604,904
12/1/201530.7530.8530.6930.8311,928
11/30/201530.2230.4930.2230.4916,435
11/27/201530.4130.4430.3830.441,892
11/25/201530.7830.8930.6630.675,501
11/24/201530.8331.0130.6430.9523,920
11/23/201531.0131.0830.8330.962,476
11/20/201530.9731.1230.9231.126,994
11/19/201530.5330.8630.5330.869,594
11/18/201530.0730.3729.9830.376,364
11/17/201530.2930.2929.9829.984,024
11/16/201529.6730.1529.6430.124,512
11/13/201530.0930.0929.5729.6610,723
11/12/201530.4830.7330.3630.366,495
11/11/201530.7330.7330.4530.485,179
11/10/201530.4230.6130.1830.6033,192
11/9/201531.1431.1430.5930.734,883
11/6/201531.4331.4330.9431.303,233
11/5/201531.7731.8331.5631.718,705
11/4/201532.0032.0131.6931.819,257
11/3/201531.3331.9631.3331.708,102
10/30/201530.8531.1330.7530.9819,340
10/29/201530.7430.7430.5130.747,776
10/28/201530.8231.2430.7430.978,542
10/27/201531.0431.0430.8230.907,883
10/26/201530.9631.0430.8330.8319,654
10/23/201530.8630.9330.7830.937,081
10/22/201530.0530.4730.0530.304,968
10/21/201530.3330.3329.8329.833,582
10/20/201530.4130.5230.3330.412,899
10/19/201530.2630.4930.2630.409,439
10/16/201530.3230.6030.3230.605,917
10/15/201530.0730.3730.0730.325,808
10/14/201529.7629.9329.6229.798,275
10/13/201530.0030.0529.6829.6910,475
10/12/201530.5030.8930.2130.256,176
10/9/201530.4830.5830.3330.373,504
10/8/201529.7730.0829.7730.086,183
10/7/201530.0030.3029.9330.065,142
10/6/201529.4029.6229.4029.4915,779
10/5/201529.1029.5829.1029.5410,787
10/2/201527.8128.9127.7528.904,472
10/1/201528.0428.1027.7827.9710,949
9/30/201527.7827.9727.7327.9521,150
9/29/201526.9827.2526.9827.1816,674
9/28/201527.4427.4426.9726.9714,630
9/25/201528.0928.0927.7027.703,039
9/24/201527.3327.7827.1327.767,259
9/23/201528.1528.1527.6327.6326,851
9/22/201528.2728.3228.0528.1415,054
9/21/201528.8328.8928.6828.755,762
9/18/201529.3029.3028.7128.7313,659
9/17/201529.9330.1229.8829.974,084
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center