$23.64 +0.16 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Jul. 31, 2015 | 02:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
7/31/201523.6223.7823.6223.645,088
7/30/201523.4823.4823.4823.48286
7/29/201523.6023.6323.4923.635,326
7/28/201523.4023.4623.4023.411,598
7/27/201523.1623.2023.1523.152,323
7/24/201523.3823.3823.1023.101,294
7/23/201523.5023.5023.5023.500
7/22/201523.5523.5523.4723.50580
7/21/201523.8023.8023.7223.732,104
7/20/201523.8123.8123.8123.811,481
7/17/201523.8623.8623.8623.86185
7/16/201523.9123.9523.7823.951,410
7/15/201523.7423.7423.7423.740
7/14/201523.6623.7423.6623.7451,034
7/13/201523.5123.5123.5123.51166
7/10/201523.3923.4023.3323.402,386
7/9/201522.7222.9122.6522.654,693
7/8/201522.5122.5122.5122.51350
7/7/201522.5322.6222.2222.595,164
7/6/201522.7022.7222.5822.602,114
7/2/201523.1423.2723.0823.155,874
7/1/201523.1423.1423.0623.06485
6/30/201523.3323.3322.9722.97932
6/29/201523.3923.3923.1323.137,112
6/26/201523.9523.9523.9523.95453
6/25/201523.8923.9323.8323.832,698
6/24/201524.0924.0923.9023.972,190
6/23/201523.9924.0923.9924.091,827
6/22/201523.9624.1423.9624.071,327
6/19/201523.6723.6823.6223.68497
6/18/201523.6823.9023.6823.90670
6/17/201523.6023.6023.6023.600
6/16/201523.5723.6023.5223.602,573
6/15/201523.5223.5223.5223.52600
6/12/201523.8323.8323.8323.83300
6/11/201523.8723.8723.8723.870
6/10/201523.7023.8723.7023.876,141
6/9/201523.3823.5123.3323.463,084
6/8/201523.5723.5723.4723.521,340
6/5/201523.5723.6123.5023.611,974
6/4/201523.9624.0023.9623.997,346
6/3/201524.2224.2224.0524.143,478
6/2/201523.8123.9023.8123.90321
6/1/201523.9023.9023.5123.796,586
5/29/201523.9023.9423.9023.92475
5/28/201524.0824.0823.9824.061,313
5/27/201523.9123.9123.9123.910
5/26/201523.9123.9123.9123.91772
5/22/201524.4524.4524.2624.39652
5/21/201524.5424.5524.5224.52647
5/20/201524.2524.3024.2524.291,857
5/19/201524.2624.2624.1324.232,692
5/18/201524.2724.3124.2224.261,681
5/15/201524.4324.4824.3524.483,082
5/14/201524.4224.4824.4224.422,446
5/13/201524.3024.3324.3024.33952
5/12/201524.1724.1724.1724.17381
5/11/201524.1324.2424.1324.241,370
5/8/201524.0424.2824.0424.193,542
5/7/201523.6523.6723.5423.6610,772
5/6/201523.6523.6523.6523.650
5/5/201523.9023.9023.6523.657,901
5/4/201524.0624.0623.9123.91264
5/1/201523.8023.8023.8023.80773
4/30/201523.9823.9823.7423.743,939
4/29/201524.0324.0323.9023.90430
4/28/201523.8024.1223.8024.12810
4/27/201524.1424.2824.1024.112,786
4/24/201523.9024.0023.8723.911,821
4/23/201523.7123.8823.6323.871,722
4/22/201523.6523.6523.6523.65909
4/21/201523.7123.7123.7023.701,202
4/20/201523.6323.6523.5523.561,593
4/17/201523.5723.5723.4323.541,574
4/16/201523.6323.8623.6323.86825
4/15/201523.7023.7223.6423.681,830
4/14/201523.6623.7123.6423.711,477
4/13/201523.5023.5923.4523.468,022
4/10/201523.5023.5023.5023.50272
4/9/201523.5023.5023.5023.50370
4/8/201523.6223.6223.4423.462,779
4/7/201523.5723.5723.5423.54651
4/6/201523.2823.4523.2823.444,526
4/2/201523.2023.2023.1023.101,367
4/1/201522.9523.0522.9523.051,632
3/31/201522.8722.9422.8322.917,662
3/30/201523.2123.3023.1323.211,866
3/27/201523.1323.1923.0723.1444,879
3/26/201523.0023.1523.0023.09494
3/25/201523.6123.6123.2823.293,188
3/24/201523.5923.5923.4323.501,752
3/23/201523.4623.6023.4523.5741,583
3/20/201523.2223.5423.2223.483,555
3/19/201522.9622.9622.8422.922,245
3/18/201522.5423.2922.5423.233,924
3/17/201522.5522.5522.5322.53664
3/16/201522.5222.6622.5222.663,003
3/13/201522.3722.3722.2022.291,677
3/11/201522.3922.3922.2822.353,424
3/10/201522.6222.6222.3122.3156,514
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!