$19.52 +0.01 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Sep. 27, 2016 | 12:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
5/4/201619.6519.6519.5419.54428
5/3/201620.0320.0319.8219.82215
5/2/201620.0620.2820.0620.153,807
4/29/201620.2420.2420.0420.08673
4/28/201620.2820.2820.2820.280
4/27/201620.2420.2820.2420.28615
4/26/201620.2420.3320.2420.33381
4/25/201620.1420.1420.0320.031,703
4/22/201620.1520.2420.1520.241,604
4/21/201620.1620.1620.1520.15701
4/20/201620.2720.4120.2720.412,204
4/19/201620.2420.3720.2420.314,080
4/18/201619.7519.9719.7519.971,248
4/15/201619.8619.8619.8619.86404
4/14/201619.8519.9319.8519.871,248
4/13/201619.7619.9419.7619.945,750
4/12/201619.4919.4919.4919.4940,226
4/11/201619.4919.4919.4919.491,049
4/8/201619.2319.2919.2319.291,564
4/7/201619.1719.1719.1719.170
4/6/201619.0619.1719.0619.171,386
4/5/201618.9518.9518.8018.801,401
4/4/201619.3119.3119.1819.213,396
4/1/201618.9719.1618.9319.16893
3/31/201619.3119.3119.2719.27495
3/30/201619.5019.5019.4019.40739
3/29/201619.0919.2719.0919.27579
3/28/201619.0819.0819.0819.082,650
3/24/201619.0119.0419.0019.04500
3/23/201619.3019.3019.1519.151,667
3/22/201619.2619.4619.2619.373,573
3/21/201619.5319.5719.4819.534,954
3/18/201619.5719.6219.5719.571,712
3/17/201619.8119.8419.7919.793,589
3/16/201619.3319.5819.3219.581,527
3/15/201619.5119.5119.3819.454,036
3/14/201619.7219.7219.7219.72375
3/11/201619.6319.7119.6319.69420
3/10/201619.4519.5519.2919.361,012
3/9/201619.3119.3819.2519.381,803
3/8/201619.2619.3219.2619.321,702
3/7/201619.1019.1019.1019.10305
3/4/201619.1019.1019.1019.100
3/3/201619.1119.1119.1019.10600
3/2/201619.0019.0519.0019.057,682
3/1/201619.0219.0219.0219.02523
2/29/201618.6018.7318.6018.73768
2/26/201618.6818.6818.6518.65324
2/25/201618.4618.6018.4618.60905
2/24/201618.1318.1718.1318.17200
2/23/201618.7818.7818.7818.780
2/22/201618.7818.7818.7818.78103
2/19/201618.6618.6618.6618.660
2/18/201618.9018.9018.6418.661,765
2/17/201618.5018.8618.5018.8514,830
2/16/201618.3118.3518.2818.351,208
2/12/201617.6117.6117.6117.610
2/11/201617.6117.6117.6117.61100
2/10/201617.8917.8917.8917.890
2/9/201617.8217.8917.8217.89586
2/8/201618.2118.2117.9818.151,822
2/5/201618.5418.5418.5418.54120
2/4/201618.8518.8618.8518.86300
2/3/201618.8618.8618.7018.801,617
2/2/201618.9418.9418.7618.761,329
2/1/201619.2619.2619.2619.26173
1/29/201619.2319.2319.2319.23610
1/28/201618.9619.0018.9619.00580
1/27/201619.1219.1219.1219.120
1/26/201618.9019.1218.8919.128,651
1/25/201618.9318.9318.8118.88424
1/22/201618.9419.0118.9418.97702
1/21/201618.4118.4118.4118.410
1/20/201618.3218.4117.8618.416,255
1/19/201618.8118.8418.7418.742,398
1/15/201618.6818.6818.4818.491,200
1/14/201618.8519.1218.8419.051,201
1/13/201619.3019.3019.1919.20635
1/12/201619.2519.2519.0119.081,523
1/11/201619.1019.1218.9519.061,249
1/8/201619.4119.4119.3019.30796
1/7/201619.3419.4419.3419.342,684
1/6/201619.6119.7519.6119.701,974
1/5/201619.9320.0619.9320.06731
1/4/201620.0020.0819.9020.083,620
12/31/201520.6720.6720.4720.494,866
12/30/201520.7720.7720.6320.691,388
12/29/201520.7420.8620.7420.861,813
12/28/201520.7320.7320.5120.534,916
12/24/201520.8320.8320.8320.83123
12/23/201520.5420.6720.5220.672,418
12/22/201520.3120.3120.0720.194,078
12/21/201520.2220.2620.0020.094,234
12/18/201520.3020.3020.0820.08724
12/17/201520.9320.9320.5220.527,776
12/16/201520.4820.6520.4320.648,467
12/15/201520.4220.5120.3720.4241,826
12/14/201520.2720.2720.1520.15471
12/11/201520.3820.3820.3820.3810,010
12/10/201520.8320.8320.8320.832,558
Trading Center