$19.65 -0.09 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Jan. 17, 2017 | 02:21 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
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
12/9/201520.8220.8220.7520.763,413
12/8/201520.6820.7120.6620.66638
12/7/201521.1521.1521.0821.081,330
12/4/201521.1421.2521.1221.253,263
12/3/201520.7621.3720.4721.154,050
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center