$36.91 +0.28 (%) BLDRS Index Fds Tr Shs BLDRS Emerging Markets 50 ADR Index Fund - NASDAQ

Apr. 20, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRE historical data

Date Open High Low Close Volume
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
4/9/201536.8136.9936.7336.967,107
4/8/201536.4136.7336.4136.6611,623
4/7/201535.7936.0035.7835.806,146
4/6/201535.5535.9535.5535.849,663
4/2/201535.4135.5935.4135.565,066
4/1/201534.9835.2734.9835.204,063
3/31/201534.6934.8734.6734.807,088
3/30/201534.4734.9134.4734.8510,482
3/27/201534.3434.3834.2734.3823,582
3/26/201534.5134.5534.3834.422,769
3/25/201535.2535.3234.7334.8116,042
3/24/201535.4735.4735.2435.242,306
3/23/201535.2735.4935.2735.4010,088
3/20/201535.1535.4735.1535.2814,685
3/19/201534.9635.1934.7434.868,565
3/18/201534.5535.3734.5135.269,954
3/17/201534.1234.5034.1234.505,432
3/16/201534.1634.3934.1534.317,734
3/13/201533.9933.9933.7133.865,167
3/11/201533.9934.1333.8933.9917,007
3/10/201534.1334.2334.0134.1014,882
3/9/201534.9335.0034.6034.6011,648
3/6/201535.3435.3434.9435.0211,701
3/5/201535.5735.7935.4535.678,726
3/4/201535.6135.8335.4435.836,289
3/3/201536.1336.2135.9735.995,666
3/2/201536.4036.4036.2036.3211,627
2/27/201536.6236.7936.6036.635,508
2/26/201536.5636.7236.5036.6815,218
2/25/201536.5236.7336.5236.607,806
2/24/201536.3536.8936.3536.835,384
2/23/201536.5036.5036.2136.316,891
2/20/201536.3936.6936.3936.689,507
2/19/201536.6136.6236.4236.446,256
2/18/201536.8536.9536.7136.866,835
2/17/201536.8236.9436.5736.8719,448
2/13/201536.6436.9036.6436.8915,110
2/12/201535.9436.3935.9436.396,166
2/11/201535.6535.7135.4535.7012,623
2/10/201536.0536.0535.7135.884,530
2/9/201535.6736.0435.6735.9012,911
2/6/201536.1836.1835.8335.8314,993
2/5/201536.3936.5436.3636.5223,476
2/4/201536.3836.7036.3836.474,810
2/3/201536.1336.4736.1336.4315,411
2/2/201535.4635.8535.4235.808,127
1/30/201535.4035.5235.2235.2223,720
1/29/201536.4236.4235.8336.012,805
1/28/201537.0037.0036.3536.3515,662
1/27/201536.7537.2636.7537.1511,607
1/26/201537.2437.3937.2237.294,203
1/23/201537.3237.5437.3237.3426,893
1/22/201537.1437.5637.0037.565,888
1/21/201536.2736.9936.2736.996,368
1/20/201535.9736.1335.8536.075,264
1/16/201535.6336.0035.6336.006,491
1/15/201535.8035.8735.5535.559,847
1/14/201535.2135.3534.9635.3510,819
1/13/201535.6635.7835.4335.528,450
1/12/201535.4535.4835.1035.2216,318
1/9/201535.8135.8735.5235.6921,258
1/8/201535.4435.8835.4435.7512,953
1/6/201534.5134.5434.1134.487,264
1/5/201534.8134.8134.4334.4613,066
1/2/201535.4735.4735.0635.1615,088
12/31/201435.6235.7135.5035.5241,609
12/30/201435.7335.7335.4735.5427,507
12/29/201435.7835.9435.7535.7522,849
12/26/201435.7636.1935.7635.8915,291
12/24/201435.6535.7635.6535.765,407
12/23/201435.7135.8235.6135.7628,515
12/22/201435.7635.9435.7435.8723,162
12/19/201435.6335.8235.4335.7029,758
12/18/201435.5736.1035.5735.8010,190
12/17/201434.1035.2334.1035.0515,078
12/16/201434.0534.6633.8134.1615,509
12/15/201435.1535.1534.3434.3813,498
12/12/201435.5635.5635.0435.0410,009
12/11/201435.7035.9535.6035.6715,705
12/10/201436.3736.3735.7535.8710,969
12/9/201436.1636.6136.1536.5840,849
12/8/201437.2237.4636.6536.7417,313
12/5/201437.5937.6637.4137.6316,235
12/4/201437.7437.8037.6537.6712,366
12/3/201437.5537.8637.5537.747,228
12/2/201437.8937.9237.6237.6817,735
12/1/201438.3938.3937.8437.9610,619
11/28/201439.3239.3238.9538.963,174
11/26/201439.7439.9439.7439.846,074
11/25/201439.8739.9139.5239.5211,008
11/24/201440.0140.0139.6639.698,718
11/21/201439.3240.0839.3240.0616,685
11/20/201438.6238.6738.3438.5612,842
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center