$23.14 +0.08 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Jul. 2, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1250 of 1,250 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!