BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund $24.91

down 0.00


19/8/2014 03:56 PM  |  NASDAQ : ADRU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
10/28/201324.4824.5324.4124.515,356
10/25/201324.5424.5424.4724.47603
10/24/201324.5224.5424.5124.543,856
10/23/201324.3724.3924.3024.392,798
10/22/201323.2024.6323.2024.6030,882
10/21/201324.2124.3124.1224.304,239
10/18/201324.1524.2324.1124.121,748
10/17/201323.9424.0723.9324.076,874
10/16/201323.6523.8123.6523.7417,655
10/15/201323.5123.6023.5123.55500
10/14/201323.5223.6923.5223.651,011
10/11/201323.5123.5123.5123.51100
10/10/201323.2623.3523.2623.292,271
10/9/201322.9522.9722.9022.951,777
10/8/201323.2423.2423.0223.0219,837
10/7/201323.0023.4022.9823.391,600
10/4/201323.4523.4923.3923.49731
10/3/201323.5323.5323.3623.382,753
10/2/201323.3623.5423.3623.521,208
10/1/201323.3423.4523.3423.4221,533
9/30/201323.2823.4023.2823.341,696
9/27/201323.4723.5223.4523.4646,157
9/26/201323.4723.4723.4723.471,358
9/25/201323.5723.5723.5123.531,711
9/24/201323.3823.5023.3823.50400
9/23/201323.3423.3823.3423.375,679
9/20/201323.5123.5623.3623.363,367
9/19/201323.9223.9223.7223.794,303
9/18/201323.3323.9223.3323.904,256
9/17/201323.3823.3823.3823.383,100
9/16/201323.6123.6123.3723.383,062
9/13/201323.1623.1623.1623.16850
9/12/201323.2423.2623.2123.213,463
9/11/201323.1023.2423.1023.24600
9/10/201323.0823.1223.0823.104,632
9/9/201322.7322.9622.7322.964,937
9/6/201322.7922.7922.6722.754,475
9/5/201322.6422.6522.5722.57864
9/4/201322.5722.5822.5622.581,000
9/3/201322.3822.4322.3222.321,247
8/30/201322.1822.1822.1122.131,403
8/29/201322.2222.4222.2222.422,554
8/28/201322.3722.4022.3422.382,560
8/27/201322.3922.4022.3222.322,160
8/26/201322.8222.8222.6422.643,716
8/23/201322.7022.8022.6922.801,400
8/22/201322.6322.6422.5922.641,988
8/21/201322.4422.4722.4422.464,653
8/20/201322.6322.6522.6322.65444
8/19/201322.7322.7322.5922.601,701
8/16/201322.8322.8322.7222.83300
8/15/201322.6622.6622.4822.59900
8/14/201322.9022.9122.8522.852,590
8/13/201322.6722.8022.6722.80651
8/12/201322.7122.7122.6222.621,500
8/9/201322.8122.8622.8122.863,435
8/8/201322.6822.6822.5722.664,800
8/7/201322.5022.5322.5022.521,953
8/6/201322.6122.6122.6122.61316
8/5/201322.3822.4922.3822.492,088
8/2/201322.4922.4922.4922.49200
8/1/201322.4922.4922.3922.454,925
7/31/201322.3322.4222.2722.42774
7/30/201322.2322.2322.2322.23454
7/29/201322.2122.2122.2122.21100
7/26/201322.3522.3822.3522.382,100
7/25/201322.1722.4322.1722.431,559
7/24/201322.4422.5022.3522.35733
7/23/201322.3522.3622.3522.362,750
7/22/201322.1722.1722.1722.170
7/19/201322.0522.1722.0522.17375
7/18/201321.9721.9721.9721.970
7/17/201321.9621.9821.9621.973,474
7/16/201321.9021.9021.9021.901,566
7/15/201321.9721.9721.8821.96819
7/12/201321.8921.8921.8621.884,986
7/11/201321.8321.8521.8321.85245
7/10/201321.1021.1021.1021.100
7/9/201321.1021.1021.1021.100
7/8/201321.1021.1021.1021.100
7/5/201321.1021.1021.1021.10308
7/3/201320.9020.9120.9020.91744
7/2/201321.1321.1321.0221.02520
7/1/201321.1921.2221.1921.22400
6/28/201321.0821.0821.0821.080
6/27/201321.0321.1821.0321.081,500
6/26/201320.6720.6720.6720.670
6/25/201320.7620.7620.5420.671,080
6/24/201320.5020.5020.5020.50599
6/21/201320.8720.8720.7120.71900
6/20/201321.2921.3820.9921.036,031
6/19/201322.0822.0821.9221.951,482
6/18/201322.1622.1622.0422.061,950
6/17/201322.1022.1021.9721.99700
6/14/201321.9321.9321.9221.92303
6/13/201321.8521.8521.8521.85100
6/12/201322.0122.0121.8021.853,665
6/11/201321.7921.8121.7921.81387
6/10/201322.0422.0422.0222.02279
6/7/201321.8822.0921.8822.092,106
Trading Center