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

down 0.00


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
7/29/201019.5219.5219.2519.373,200
7/28/201019.3919.3919.2419.252,100
7/27/201019.4719.4719.3519.454,400
7/26/201019.0619.2119.0619.201,700
7/23/201019.0019.0319.0019.03700
7/22/201018.7218.9318.7218.931,600
7/21/201018.5718.6518.2718.272,400
7/20/201018.2118.3518.1318.3524,400
7/19/201018.6118.6118.4118.5510,600
7/16/201018.8018.8018.4518.4510,300
7/15/201018.7819.0418.7819.043,800
7/14/201018.7618.8818.7618.804,800
7/13/201018.7118.7918.7018.793,200
7/12/201018.2918.3418.2618.334,400
7/9/201018.2018.3418.2018.34800
7/8/201018.1618.3018.1018.302,800
7/7/201017.6918.0617.6918.065,400
7/6/201017.5517.6317.3817.4914,300
7/2/201017.1517.2217.1217.223,700
7/1/201017.2217.2217.0817.163,500
6/30/201017.3017.3017.1017.103,500
6/29/201017.3517.3517.1217.167,200
6/28/201017.8117.8117.7017.70200
6/25/201017.6617.7617.5017.695,000
6/24/201017.7917.8717.7417.744,000
6/23/201018.0618.0617.9718.044,100
6/22/201018.1418.2217.9917.991,500
6/21/201018.5118.5118.1218.205,000
6/18/201018.3418.3818.3418.365,000
6/17/201018.6218.6218.4418.566,900
6/16/201018.3818.5318.3818.531,000
6/15/201018.3318.6218.3318.626,100
6/14/201018.2618.2618.0018.007,100
6/11/201017.7717.9117.7717.881,700
6/10/201017.7017.7517.6917.7210,900
6/9/201017.3417.4817.0017.015,400
6/8/201017.0317.1716.9317.174,000
6/7/201017.3517.3516.9916.9914,000
6/4/201017.5617.6517.2517.259,000
6/3/201018.1418.1417.9618.043,100
6/2/201017.5617.9717.5617.973,200
6/1/201017.4317.8517.4317.5012,000
5/28/201018.0018.0817.7717.816,800
5/27/201017.6818.0317.6818.0311,600
5/26/201017.4217.4717.0517.188,400
5/25/201016.9917.4216.8017.4210,000
5/24/201017.5717.6317.3617.402,900
5/21/201017.3517.7517.1617.674,800
5/20/201017.4617.6517.3017.476,900
5/19/201017.8418.0317.7818.0010,600
5/18/201018.4318.4317.9118.001,900
5/17/201018.3018.4017.8818.2618,200
5/14/201018.6018.6018.1918.3355,400
5/13/201019.0119.0718.8918.963,000
5/12/201019.0719.2119.0719.214,300
5/11/201018.8319.1718.7219.045,200
5/10/201019.5219.5219.0719.149,200
5/7/201018.0918.2417.6817.9737,100
5/6/201018.8818.8815.0317.8013,800
5/5/201018.9219.1718.7619.0510,300
5/4/201019.5819.5819.2919.378,800
5/3/201020.1120.1220.0020.122,400
4/30/201020.3620.3620.1020.101,400
4/29/201020.3420.3620.3420.361,900
4/28/201020.2920.2919.9920.1415,200
4/27/201020.6520.7520.2020.2012,900
4/26/201021.1121.1421.0221.021,900
4/23/201020.9221.0520.9121.053,200
4/22/201020.8220.8820.6620.885,200
4/21/201021.2621.2621.1421.141,000
4/20/201021.4221.4221.3621.382,400
4/19/201020.9921.1020.8821.104,000
4/16/201021.2521.2521.2321.23600
4/15/201021.6621.7721.6621.667,100
4/14/201021.5721.6921.5721.69600
4/13/201021.5521.5521.3721.461,600
4/12/201021.4621.4721.4121.413,300
4/9/201021.0821.3821.0821.3411,700
4/8/201020.8321.0120.6820.985,500
4/7/201021.0521.1021.0521.051,600
4/6/201021.0521.2521.0521.245,200
4/5/201021.2921.4021.2821.372,800
4/1/201021.2021.2021.1921.193,700
3/31/201020.7620.9320.7320.932,100
3/30/201020.9520.9520.7520.771,800
3/29/201020.7820.8220.7820.812,500
3/26/201020.7420.7720.6220.634,300
3/25/201020.6820.7620.5520.554,800
3/24/201020.5320.5520.4520.5215,000
3/23/201020.8220.8520.6620.841,700
3/22/201020.4120.7520.3520.694,300
3/19/201020.8820.8820.5820.674,800
3/18/201021.0521.0520.8920.943,500
3/17/201021.0621.1621.0121.1617,100
3/16/201020.7420.9220.6820.924,700
3/15/201020.7120.7120.4820.558,700
3/12/201020.8220.8320.7620.773,500
3/11/201020.5420.6420.4620.642,300
3/10/201020.5120.6820.5020.608,700
3/9/201020.3420.5620.2920.507,500
Trading Center