$23.48 -0.15 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Jul. 30, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
10/11/201020.9320.9520.9020.901,766
10/8/201020.8820.9420.8820.931,700
10/7/201021.0321.0320.7720.793,616
10/6/201020.8720.9220.8320.834,800
10/5/201020.5720.7820.5720.788,410
10/4/201020.4120.4320.1720.2120,081
10/1/201020.3720.4720.3720.47800
9/30/201020.5120.5420.2420.242,300
9/29/201020.2920.3720.2420.307,053
9/28/201020.2520.3220.2320.322,893
9/27/201020.5020.5020.3020.353,713
9/24/201020.3820.4720.3420.471,550
9/23/201020.0120.1019.9519.953,000
9/22/201020.1420.1420.1420.141,650
9/21/201020.2520.2520.2020.20275
9/20/201020.1320.2320.1320.23904
9/17/201020.0520.0519.8519.851,070
9/16/201020.1220.1620.0520.151,621
9/15/201020.1220.1420.1220.14600
9/14/201019.8520.2119.8520.214,047
9/13/201019.9419.9819.9419.98350
9/10/201019.6519.7019.6219.70700
9/9/201019.5519.5519.5519.550
9/8/201019.3719.5519.3719.551,615
9/7/201019.2919.2919.2619.26525
9/3/201019.5319.5319.5319.53100
9/2/201019.2219.3319.2219.319,200
9/1/201019.1519.2519.1519.203,549
8/31/201018.5418.6418.5418.589,500
8/30/201018.6918.6918.5818.591,300
8/27/201018.7218.7418.7218.74500
8/26/201018.6418.6418.3718.437,400
8/25/201018.1918.3318.1518.268,900
8/24/201018.4618.4818.2818.425,600
8/23/201018.8518.8818.8118.812,100
8/20/201018.7718.8318.6718.837,700
8/19/201018.9818.9818.9818.981,000
8/18/201019.3719.4619.3219.44900
8/17/201019.4419.4719.4019.413,100
8/16/201019.0919.2419.0919.17900
8/13/201019.1919.1919.1919.19500
8/12/201019.0019.2019.0019.20800
8/11/201019.4819.4819.1919.194,200
8/10/201019.9420.1419.7220.145,900
8/9/201020.1820.2520.1520.251,300
8/6/201020.0120.1119.9420.111,000
8/5/201020.0520.1020.0420.091,600
8/4/201020.0920.1019.9820.081,400
8/3/201020.0320.0920.0320.07600
8/2/201019.8020.0519.8020.054,700
7/30/201019.1719.3819.1719.241,100
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 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!