BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund $25.44

up +0.05


29/7/2014 09:46 AM  |  NASDAQ : ADRU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
3/3/201424.9824.9824.8024.802,228
2/28/201425.4025.4525.2725.27593
2/27/201425.0525.2225.0525.223,528
2/26/201425.1725.1725.1525.15350
2/25/201425.2925.3025.1725.30920
2/24/201425.1225.4225.1125.4216,893
2/21/201425.2325.2325.0725.072,771
2/20/201424.8625.1124.8625.063,259
2/19/201425.0025.0524.9624.962,263
2/18/201424.9225.0824.9225.082,191
2/14/201424.5824.8124.5824.811,892
2/13/201424.4124.6824.4124.6812,889
2/12/201424.3724.5224.3724.421,904
2/11/201424.3224.3724.3224.37406
2/10/201424.0924.1124.0124.0711,543
2/7/201423.9924.1423.9824.142,318
2/6/201423.6023.9023.6023.8921,934
2/5/201423.3523.5023.3523.501,833
2/4/201423.4023.4423.4023.403,639
2/3/201423.6523.7123.1823.1829,715
1/31/201423.5823.7123.5823.711,085
1/30/201424.0124.0124.0124.01100
1/29/201423.8223.9723.8223.933,488
1/28/201424.0524.2124.0424.218,695
1/27/201424.1724.2523.9524.0210,566
1/24/201424.4824.4824.0724.162,888
1/23/201424.9324.9324.7124.833,671
1/22/201424.8424.9724.8424.963,303
1/21/201424.9524.9624.8124.967,182
1/17/201424.8724.9624.7324.834,318
1/16/201424.8624.9024.8624.896,661
1/15/201424.8624.9724.8224.977,588
1/14/201424.7724.8924.7724.882,107
1/13/201424.6324.7524.5124.512,330
1/10/201424.6424.7924.6424.784,432
1/9/201424.6824.6824.4924.571,582
1/8/201424.6024.6624.6024.6314,206
1/7/201424.6024.6224.5124.512,292
1/6/201424.4024.4024.3724.371,281
1/3/201424.3724.4624.3724.461,229
1/2/201424.5124.5124.3424.342,567
12/31/201324.7724.8124.7724.8112,844
12/30/201324.5424.6424.5424.601,979
12/27/201324.5724.7124.5724.6516,511
12/26/201324.4124.4924.4124.492,553
12/24/201324.1724.2924.1724.29902
12/23/201324.0924.2424.0924.144,131
12/20/201324.0224.0723.9824.073,848
12/19/201324.3424.4124.2724.413,581
12/18/201324.0324.1723.9824.171,190
12/17/201323.8923.9223.8923.921,329
12/16/201323.9824.0223.9624.023,704
12/13/201323.7523.7923.7523.752,589
12/12/201323.8023.8623.8023.86700
12/11/201324.2124.2124.0524.052,020
12/10/201324.3324.3324.2624.271,533
12/9/201324.3824.3824.2624.352,205
12/6/201324.2024.2524.2024.251,304
12/5/201323.9324.0323.9324.031,000
12/4/201323.9824.0923.9824.091,269
12/3/201324.3224.3224.1824.181,449
12/2/201324.4924.4924.3924.39929
11/29/201324.6324.7524.6324.634,039
11/27/201324.3924.3924.3924.39175
11/26/201324.3424.3624.3124.36350
11/25/201324.4924.4924.3324.332,786
11/22/201324.2724.4924.2724.492,821
11/21/201324.2624.2624.2624.26500
11/20/201324.3924.3924.1724.174,309
11/19/201324.3424.3424.2524.291,850
11/18/201324.5524.5524.4024.404,100
11/15/201324.2224.3624.2224.36833
11/14/201324.1924.1924.1924.19911
11/13/201323.9824.0523.9824.052,270
11/12/201323.9823.9823.9823.98100
11/11/201324.1524.1624.1324.151,690
11/8/201323.9324.0023.9324.00500
11/7/201324.2524.2524.0024.0014,147
11/6/201324.3824.3824.2524.251,636
11/5/201324.1424.1824.0324.181,279
11/4/201324.1924.2424.1924.19925
11/1/201324.3024.3024.0124.194,096
10/31/201324.2924.3924.2024.392,600
10/30/201324.6324.6624.5024.502,020
10/29/201324.6024.6024.4624.46706
10/28/201324.4824.5324.4124.515,356
10/25/201324.5424.5424.4724.47603
10/24/201324.5224.5424.5124.543,856
10/23/201324.3724.3924.3024.392,798
10/22/201323.2024.6323.2024.6030,882
10/21/201324.2124.3124.1224.304,239
10/18/201324.1524.2324.1124.121,748
10/17/201323.9424.0723.9324.076,874
10/16/201323.6523.8123.6523.7417,655
10/15/201323.5123.6023.5123.55500
10/14/201323.5223.6923.5223.651,011
10/11/201323.5123.5123.5123.51100
10/10/201323.2623.3523.2623.292,271
10/9/201322.9522.9722.9022.951,777
10/8/201323.2423.2423.0223.0219,837
Trading Center