$18.46 -1.78 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Jun. 24, 2016 | 03:58 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
9/2/201118.8718.8718.8018.80800
9/1/201119.3119.3119.3119.310
8/31/201119.3819.4419.2919.311,893
8/30/201119.1219.1219.1219.120
8/29/201119.1219.1219.1219.12200
8/26/201118.3118.6518.3118.65900
8/25/201118.5318.5718.5118.57626
8/24/201119.0619.0618.9518.977,419
8/23/201118.7718.9118.7718.912,600
8/22/201118.8618.8618.4618.462,580
8/19/201117.6718.5817.6718.193,300
8/18/201118.6918.7118.4718.473,235
8/17/201119.5719.6219.4319.453,269
8/16/201119.3819.3819.3719.37385
8/15/201119.4519.6119.4519.582,750
8/12/201119.0919.2719.0919.1610,053
8/11/201117.8318.5617.8018.554,516
8/10/201118.4418.5517.9617.961,692
8/9/201118.7118.8717.9918.866,917
8/8/201118.7418.9118.5818.635,623
8/5/201119.1619.5318.6619.4122,701
8/4/201119.9619.9619.2419.3014,364
8/3/201120.2920.6620.2320.495,423
8/2/201120.7720.8620.4220.4410,899
8/1/201121.4221.4220.7921.0223,799
7/29/201121.1321.3521.1121.351,381
7/28/201121.3421.3421.3421.340
7/27/201121.5521.5521.3421.341,303
7/26/201121.8621.9321.7221.911,109
7/25/201121.7721.7921.7421.743,439
7/22/201121.8721.8921.8521.852,200
7/21/201121.6921.9021.6921.901,375
7/20/201121.3321.4621.2321.364,985
7/19/201120.9921.1220.9921.103,673
7/18/201120.8920.8920.5720.7315,747
7/15/201121.2721.2721.0821.088,593
7/14/201121.3921.4521.1121.114,340
7/13/201121.1821.4021.1821.3057,850
7/12/201121.0821.1021.0221.02500
7/11/201121.4221.4221.2221.221,050
7/8/201122.0022.0021.8221.935,700
7/7/201121.9621.9621.9621.960
7/6/201121.8621.9721.8621.961,770
7/5/201122.1122.2022.1122.11594
7/1/201121.9222.3122.2322.312,953
6/30/201121.9222.0321.9221.992,953
6/29/201121.5221.6821.5221.631,775
6/28/201121.3021.3021.3021.30168
6/27/201121.0521.1621.0521.16206
  • Showing 1201-1249 of 1,249 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center