$31.40 +0.13 (%) BLDRS Index Fds Tr Shs BLDRS Emerging Markets 50 ADR Index Fund - NASDAQ

Jul. 1, 2016 | 12:22 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
6/30/201630.9731.2830.9731.273,872
6/29/201630.5830.9530.5830.8710,438
6/28/201629.7930.0629.7929.907,274
6/27/201629.2129.2629.0829.263,626
6/24/201629.7630.0129.7029.9522,868
6/23/201630.9731.1030.9731.056,023
6/22/201630.6630.8730.6030.648,248
6/21/201630.6030.6530.4530.6412,240
6/20/201630.4430.6930.4430.462,866
6/17/201629.9930.0229.7929.893,628
6/16/201629.7030.0629.5830.0611,445
6/15/201629.9630.0729.9530.071,402
6/14/201629.7629.7729.7329.771,273
6/13/201629.9830.1429.9129.952,164
6/10/201630.7530.7530.3130.336,312
6/9/201631.2831.2830.9531.0411,064
6/8/201631.4331.5531.4331.534,734
6/7/201630.9531.2430.9531.182,498
6/6/201630.7530.9430.7530.912,287
6/3/201630.7730.7930.5430.738,232
6/2/201630.3530.4730.2730.445,109
6/1/201630.2730.4430.2730.354,957
5/31/201630.6130.6130.3730.444,172
5/27/201630.4630.6230.4630.496,530
5/26/201630.3330.4830.3330.393,241
5/25/201630.2830.4330.0930.138,047
5/24/201629.8930.1629.8930.105,345
5/23/201629.7229.8129.6629.663,555
5/20/201629.7529.9129.7529.835,378
5/19/201629.5329.5429.2729.435,041
5/18/201630.0430.1229.7029.782,083
5/17/201630.1230.2429.9930.074,899
5/16/201629.8430.2829.8430.1910,994
5/13/201629.9529.9529.6129.612,023
5/12/201630.5230.5230.0830.228,063
5/11/201630.4830.6330.4830.542,336
5/10/201630.1930.5730.1930.563,442
5/9/201630.0830.0829.6029.9112,424
5/6/201630.1330.3130.1330.317,440
5/5/201630.7230.7230.3130.3910,650
5/4/201630.2130.2730.1930.274,963
5/3/201630.6530.6530.3530.365,399
5/2/201631.3631.3631.0031.126,133
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center