$20.28 0.00 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Apr. 27, 2016 | 04:00 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

ADRU historical data

Date Open High Low Close Volume
4/27/201620.2420.2820.2420.28615
4/26/201620.2420.3320.2420.33381
4/25/201620.1420.1420.0320.031,703
4/22/201620.1520.2420.1520.241,604
4/21/201620.1620.1620.1520.15701
4/20/201620.2720.4120.2720.412,204
4/19/201620.2420.3720.2420.314,080
4/18/201619.7519.9719.7519.971,248
4/15/201619.8619.8619.8619.86404
4/14/201619.8519.9319.8519.871,248
4/13/201619.7619.9419.7619.945,750
4/12/201619.4919.4919.4919.4940,226
4/11/201619.4919.4919.4919.491,049
4/8/201619.2319.2919.2319.291,564
4/7/201619.1719.1719.1719.170
4/6/201619.0619.1719.0619.171,386
4/5/201618.9518.9518.8018.801,401
4/4/201619.3119.3119.1819.213,396
4/1/201618.9719.1618.9319.16893
3/31/201619.3119.3119.2719.27495
3/30/201619.5019.5019.4019.40739
3/29/201619.0919.2719.0919.27579
3/28/201619.0819.0819.0819.082,650
3/24/201619.0119.0419.0019.04500
3/23/201619.3019.3019.1519.151,667
3/22/201619.2619.4619.2619.373,573
3/21/201619.5319.5719.4819.534,954
3/18/201619.5719.6219.5719.571,712
3/17/201619.8119.8419.7919.793,589
3/16/201619.3319.5819.3219.581,527
3/15/201619.5119.5119.3819.454,036
3/14/201619.7219.7219.7219.72375
3/11/201619.6319.7119.6319.69420
3/10/201619.4519.5519.2919.361,012
3/9/201619.3119.3819.2519.381,803
3/8/201619.2619.3219.2619.321,702
3/7/201619.1019.1019.1019.10305
3/4/201619.1019.1019.1019.100
3/3/201619.1119.1119.1019.10600
3/2/201619.0019.0519.0019.057,682
3/1/201619.0219.0219.0219.02523
2/29/201618.6018.7318.6018.73768
2/26/201618.6818.6818.6518.65324
2/25/201618.4618.6018.4618.60905
2/24/201618.1318.1718.1318.17200
2/23/201618.7818.7818.7818.780
2/22/201618.7818.7818.7818.78103
2/19/201618.6618.6618.6618.660
2/18/201618.9018.9018.6418.661,765
2/17/201618.5018.8618.5018.8514,830
2/16/201618.3118.3518.2818.351,208
2/12/201617.6117.6117.6117.610
2/11/201617.6117.6117.6117.61100
2/10/201617.8917.8917.8917.890
2/9/201617.8217.8917.8217.89586
2/8/201618.2118.2117.9818.151,822
2/5/201618.5418.5418.5418.54120
2/4/201618.8518.8618.8518.86300
2/3/201618.8618.8618.7018.801,617
2/2/201618.9418.9418.7618.761,329
2/1/201619.2619.2619.2619.26173
1/29/201619.2319.2319.2319.23610
1/28/201618.9619.0018.9619.00580
1/27/201619.1219.1219.1219.120
1/26/201618.9019.1218.8919.128,651
1/25/201618.9318.9318.8118.88424
1/22/201618.9419.0118.9418.97702
1/21/201618.4118.4118.4118.410
1/20/201618.3218.4117.8618.416,255
1/19/201618.8118.8418.7418.742,398
1/15/201618.6818.6818.4818.491,200
1/14/201618.8519.1218.8419.051,201
1/13/201619.3019.3019.1919.20635
1/12/201619.2519.2519.0119.081,523
1/11/201619.1019.1218.9519.061,249
1/8/201619.4119.4119.3019.30796
1/7/201619.3419.4419.3419.342,684
1/6/201619.6119.7519.6119.701,974
1/5/201619.9320.0619.9320.06731
1/4/201620.0020.0819.9020.083,620
12/31/201520.6720.6720.4720.494,866
12/30/201520.7720.7720.6320.691,388
12/29/201520.7420.8620.7420.861,813
12/28/201520.7320.7320.5120.534,916
12/24/201520.8320.8320.8320.83123
12/23/201520.5420.6720.5220.672,418
12/22/201520.3120.3120.0720.194,078
12/21/201520.2220.2620.0020.094,234
12/18/201520.3020.3020.0820.08724
12/17/201520.9320.9320.5220.527,776
12/16/201520.4820.6520.4320.648,467
12/15/201520.4220.5120.3720.4241,826
12/14/201520.2720.2720.1520.15471
12/11/201520.3820.3820.3820.3810,010
12/10/201520.8320.8320.8320.832,558
12/9/201520.8220.8220.7520.763,413
12/8/201520.6820.7120.6620.66638
12/7/201521.1521.1521.0821.081,330
12/4/201521.1421.2521.1221.253,263
12/3/201520.7621.3720.4721.154,050
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center