$19.85 +0.08 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Aug. 30, 2016 | 11:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
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
7/10/201523.3923.4023.3323.402,386
7/9/201522.7222.9122.6522.654,693
7/8/201522.5122.5122.5122.51350
7/7/201522.5322.6222.2222.595,164
7/6/201522.7022.7222.5822.602,114
7/2/201523.1423.2723.0823.155,874
7/1/201523.1423.1423.0623.06485
6/30/201523.3323.3322.9722.97932
6/29/201523.3923.3923.1323.137,112
6/26/201523.9523.9523.9523.95453
6/25/201523.8923.9323.8323.832,698
6/24/201524.0924.0923.9023.972,190
6/23/201523.9924.0923.9924.091,827
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center