BLDRS EMERGING MARKETS 50 ADR $34.64

down -0.91


19/6/2013 04:19 PM  |  NASDAQ : ADRE  |  Industries :
Type:

ADRE historical data

Date Open High Low Close Volume
6/19/2013 35.40 35.50 34.62 34.64 259
6/18/2013 35.49 35.67 35.41 35.55 645
6/17/2013 35.71 35.88 35.47 35.63 283
6/14/2013 35.81 35.87 35.39 35.43 301
6/13/2013 35.28 35.86 35.21 35.82 1534
6/12/2013 36.00 36.00 35.31 35.35 298
6/11/2013 35.85 36.05 35.65 35.84 452
6/10/2013 36.42 36.55 36.30 36.48 592
6/7/2013 36.70 37.00 36.35 36.75 375
6/6/2013 36.47 36.91 36.47 36.91 367
6/5/2013 37.40 37.40 36.61 36.61 427
6/4/2013 37.58 37.61 37.18 37.33 322
6/3/2013 37.41 37.55 37.20 37.53 336
5/31/2013 37.60 37.60 37.12 37.19 597
5/30/2013 37.80 38.08 37.74 37.91 480
5/29/2013 37.95 38.08 37.74 37.76 316
5/28/2013 38.54 38.64 38.31 38.31 205
5/24/2013 38.28 38.30 38.05 38.26 618
5/23/2013 38.09 38.39 37.87 38.38 283
5/22/2013 39.09 39.55 38.55 38.61 570
5/21/2013 39.30 39.31 38.94 39.24 338
5/20/2013 39.14 39.37 39.14 39.37 403
5/17/2013 39.07 39.17 38.96 39.12 958
5/16/2013 39.04 39.36 38.94 38.96 670
5/15/2013 39.15 39.39 39.12 39.22 190
5/14/2013 39.29 39.46 39.21 39.33 216
5/13/2013 39.39 39.44 39.23 39.30 215
5/10/2013 39.71 39.73 39.42 39.57 164
5/9/2013 39.87 40.10 39.71 39.75 179
5/8/2013 39.81 40.09 39.81 40.01 759
5/7/2013 39.31 39.72 39.31 39.62 525
5/6/2013 39.12 39.25 39.03 39.17 247
5/3/2013 39.06 39.41 39.06 39.18 845
5/2/2013 38.83 38.99 38.83 38.89 275
5/1/2013 39.12 39.12 38.68 38.73 424
4/30/2013 38.47 39.19 38.43 39.17 449
4/29/2013 38.57 38.66 38.42 38.60 679
4/26/2013 38.44 38.52 38.07 38.13 271
4/25/2013 38.47 38.77 38.47 38.70 266
4/24/2013 38.15 38.42 38.11 38.39 352
4/23/2013 37.87 38.25 37.79 38.08 287
4/22/2013 37.80 37.85 37.58 37.82 890
4/19/2013 37.59 37.72 37.43 37.72 325
4/18/2013 37.16 37.23 36.87 37.02 392
4/17/2013 37.37 37.37 36.65 36.83 292
4/16/2013 37.55 37.64 37.35 37.62 295
4/15/2013 37.62 37.68 36.91 36.91 597
4/12/2013 38.06 38.30 37.87 38.16 566
4/11/2013 38.76 38.76 38.56 38.64 334
4/10/2013 38.49 38.95 38.49 38.77 693
4/9/2013 37.88 38.46 37.88 38.32 430
4/8/2013 37.58 37.77 37.48 37.71 292
4/5/2013 37.34 37.83 37.09 37.80 213
4/4/2013 37.91 37.94 37.68 37.74 998
4/3/2013 38.22 38.30 37.77 37.80 640
4/2/2013 38.49 38.55 38.23 38.27 263
4/1/2013 38.51 38.63 38.27 38.29 274
3/28/2013 38.64 38.65 38.43 38.60 670
3/27/2013 38.14 38.58 38.05 38.55 278
3/26/2013 38.22 38.45 38.22 38.39 248
3/25/2013 38.26 38.35 37.93 38.04 409
3/22/2013 38.11 38.20 38.06 38.19 422
3/21/2013 38.14 38.30 38.02 38.03 243
3/20/2013 38.35 38.50 38.31 38.43 499
3/19/2013 38.50 38.57 38.09 38.26 691
3/18/2013 38.43 38.75 38.29 38.57 435
3/15/2013 39.20 39.20 38.91 38.95 187
3/14/2013 39.23 39.37 39.18 39.23 162
3/13/2013 39.56 39.56 39.15 39.15 246
3/12/2013 39.83 39.95 39.58 39.68 215
3/11/2013 39.89 39.98 39.75 39.91 525
3/8/2013 40.03 40.16 39.90 40.10 182
3/7/2013 39.80 40.05 39.65 39.88 876
3/6/2013 39.46 39.74 39.32 39.66 230
3/5/2013 39.09 39.40 39.09 39.15 554
3/4/2013 38.93 38.94 38.71 38.91 184
3/1/2013 38.99 39.23 38.95 39.22 125
2/28/2013 39.20 39.47 39.20 39.20 235
2/27/2013 38.90 39.32 38.90 39.25 195
2/26/2013 38.90 39.03 38.60 39.03 474
2/25/2013 39.56 39.75 38.91 38.91 356
2/22/2013 39.56 39.60 39.35 39.60 400
2/21/2013 39.52 39.52 39.03 39.18 329
2/20/2013 40.30 40.30 39.60 39.60 399
2/19/2013 40.20 40.36 40.18 40.25 482
2/15/2013 40.06 40.14 40.00 40.05 103
2/14/2013 39.96 40.10 39.96 40.10 157
2/13/2013 40.05 40.27 40.05 40.18 905
2/12/2013 40.05 40.27 39.95 40.18 138
2/11/2013 40.22 40.22 40.04 40.10 228
2/8/2013 40.14 40.30 40.14 40.29 325
2/7/2013 40.35 40.35 39.93 40.02 756
2/6/2013 40.22 40.29 40.14 40.29 619
2/5/2013 40.67 40.67 40.37 40.46 1046
2/4/2013 40.73 40.82 40.52 40.53 366
2/1/2013 41.05 41.30 41.05 41.19 288
1/31/2013 40.69 40.92 40.67 40.80 229
1/30/2013 40.87 40.95 40.77 40.80 622
1/29/2013 40.87 41.18 40.87 41.12 480
1/28/2013 40.91 40.98 40.69 40.79 194
Marketplace
Trading Center