$20.28 0.00 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Apr. 27, 2016 | 04:00 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
12/2/201521.6021.6021.5121.51316
12/1/201521.6221.6221.6221.62222
11/30/201521.3821.3821.3621.372,023
11/27/201521.4221.4221.4221.420
11/25/201521.3321.4221.3321.42496
11/24/201521.3321.3321.3321.33304
11/23/201521.2121.2121.2121.21217
11/20/201521.6721.6721.5821.58400
11/19/201521.6221.6221.6221.62363
11/18/201521.3521.5121.3521.511,846
11/17/201521.3121.3121.3121.31193
11/16/201521.0221.0221.0221.02300
11/13/201520.9820.9820.9420.94487
11/12/201521.2521.2521.1021.104,257
11/11/201521.2521.2521.2521.250
11/10/201521.2521.2521.2521.25245
11/9/201521.4921.4921.3321.33773
11/6/201521.6521.6521.6421.653,752
11/5/201521.7721.8521.7721.85501
11/4/201522.0322.0821.8121.824,056
11/3/201521.8821.8821.8821.880
10/30/201521.8221.8221.7521.75439
10/29/201521.7221.8721.7221.87724
10/28/201521.7821.7821.7821.7878
10/27/201521.7821.7821.7821.78259
10/26/201522.0622.0622.0622.060
10/23/201522.0022.1622.0022.06625
10/22/201521.9421.9421.9421.94260
10/21/201521.7621.7921.7621.79840
10/20/201521.8221.9021.8221.86571
10/19/201521.8822.0021.8822.00751
10/16/201521.6521.6521.6521.650
10/15/201521.6521.6521.6521.650
10/14/201521.6521.6521.6521.65182
10/13/201521.5321.5321.5021.524,403
10/12/201521.8021.8021.8021.80144
10/9/201521.8121.8121.8121.81500
10/8/201521.7421.7521.7421.742,488
10/7/201521.5221.5221.5221.52216
10/6/201521.4521.5321.3421.535,012
10/5/201521.3021.3121.3021.31782
10/2/201520.6520.9020.6520.824,444
10/1/201520.4520.4520.4220.42403
9/30/201520.4020.4420.3520.371,880
9/29/201520.0020.0019.9020.002,287
9/28/201520.0220.0220.0120.011,463
9/25/201520.6320.6320.4520.45600
9/24/201520.2820.3020.2120.301,484
9/23/201520.5920.6020.4620.494,906
9/22/201520.6620.6620.4620.502,858
9/21/201521.2721.2721.1221.12311
9/18/201521.3521.3521.1921.19969
9/17/201521.8021.9421.8021.943,207
9/16/201521.7221.9621.7221.961,164
9/15/201521.5221.5521.5221.551,766
9/14/201521.4321.4321.3221.321,840
9/11/201521.5921.5921.5921.590
9/10/201521.5521.5921.5521.59650
9/9/201521.9021.9021.6921.69880
9/8/201521.5221.5521.5221.551,239
9/4/201521.1521.1520.9021.024,292
9/3/201521.2821.2821.2821.280
9/2/201521.2421.2821.2421.28373
9/1/201521.1821.1921.1821.19706
8/31/201521.6721.7921.6721.79628
8/28/201521.9121.9121.9121.911,340
8/27/201521.5921.7821.5821.765,178
8/26/201521.7521.7521.1321.20723
8/25/201521.7621.8021.0621.084,246
8/24/201520.6321.6619.7421.1316,715
8/21/201522.0322.1121.8521.852,316
8/20/201522.5322.5322.5022.50308
8/19/201522.9822.9822.7222.721,427
8/18/201523.2523.2523.2523.250
8/17/201523.0423.2623.0423.254,557
8/14/201523.2723.2723.2723.27934
8/13/201523.2423.2923.2323.23945
8/12/201523.5723.5723.5723.570
8/11/201523.5423.5723.5423.57323
8/10/201523.6123.7523.6123.75405
8/7/201523.5723.5723.5723.57405
8/6/201523.6523.6523.6523.653,906
8/5/201523.6823.7223.6823.721,951
8/4/201523.5323.5323.5323.532,334
8/3/201523.7723.7823.5023.505,359
7/31/201523.6223.7823.6223.645,088
7/30/201523.4823.4823.4823.48286
7/29/201523.6023.6323.4923.635,326
7/28/201523.4023.4623.4023.411,598
7/27/201523.1623.2023.1523.152,323
7/24/201523.3823.3823.1023.101,294
7/23/201523.5023.5023.5023.500
7/22/201523.5523.5523.4723.50580
7/21/201523.8023.8023.7223.732,104
7/20/201523.8123.8123.8123.811,481
7/17/201523.8623.8623.8623.86185
7/16/201523.9123.9523.7823.951,410
7/15/201523.7423.7423.7423.740
7/14/201523.6623.7423.6623.7451,034
7/13/201523.5123.5123.5123.51166
Trading Center