$19.83 +0.11 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Jul. 29, 2016 | 12:02 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
7/29/201619.8119.8319.8119.83740
7/28/201619.6719.7319.6619.733,046
7/27/201619.7519.7919.7519.791,200
7/26/201619.6219.7519.6219.681,880
7/25/201619.6219.6219.6019.623,448
7/22/201619.6719.7219.6719.72300
7/21/201619.6219.7419.5919.592,376
7/20/201619.5919.6719.5519.641,678
7/19/201619.3619.5419.3619.541,814
7/18/201619.6819.7319.6719.702,685
7/15/201619.6019.6319.5719.573,224
7/14/201619.7719.7719.7019.711,699
7/13/201619.7519.7519.7519.75117
7/12/201619.5119.5219.5119.521,001
7/11/201619.2519.3719.2219.293,002
7/8/201619.0819.0819.0819.081,830
7/7/201619.0119.0118.7618.762,368
7/6/201618.7118.8318.7118.831,473
7/5/201619.1619.1619.0219.02842
7/1/201619.4219.4219.4219.42455
6/30/201619.0419.0419.0419.04383
6/29/201618.8919.0318.8918.971,421
6/28/201618.3918.6318.3618.522,875
6/27/201618.1818.1817.8217.984,983
6/24/201618.5019.0218.0218.4617,024
6/23/201620.2020.2419.9920.242,246
6/22/201619.7919.7919.7919.790
6/21/201619.6719.7919.6619.79743
6/20/201619.6619.6619.6619.661,079
6/17/201618.9418.9518.9418.95397
6/16/201618.6319.0318.5319.033,067
6/15/201618.8818.9718.8518.911,743
6/14/201618.9618.9618.7118.81851
6/13/201619.2519.3019.2519.25766
6/10/201619.6419.7019.5019.50875
6/9/201620.3420.3420.3420.340
6/8/201620.3420.3420.3420.34570
6/7/201620.2920.2920.2920.29890
6/6/201620.0620.2620.0620.264,550
6/3/201620.0220.0420.0120.032,800
6/2/201619.9319.9719.9119.932,901
6/1/201619.9119.9519.9119.921,962
5/31/201620.0520.0519.9719.971,300
5/27/201620.1720.2420.1120.1110,416
5/26/201620.2720.2720.1620.162,016
5/25/201620.1220.2020.1220.20236
5/24/201619.8319.8919.8219.8718,300
5/23/201619.5119.5319.5119.53243
5/20/201619.5919.5919.5919.591,232
5/19/201619.3819.3819.2619.262,533
5/18/201619.5319.5519.5319.55278
5/17/201619.4719.5919.4219.555,641
5/16/201619.4319.5219.4319.52387
5/13/201619.3419.3719.3419.37323
5/12/201619.7419.7419.4719.522,928
5/11/201619.6419.6419.6419.640
5/10/201619.5719.6419.5619.643,001
5/9/201619.4319.4319.4119.432,030
5/6/201619.4919.4919.4919.490
5/5/201619.4919.4919.4919.491,011
5/4/201619.6519.6519.5419.54428
5/3/201620.0320.0319.8219.82215
5/2/201620.0620.2820.0620.153,807
4/29/201620.2420.2420.0420.08673
4/28/201620.2820.2820.2820.280
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center