BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund $24.94

up +0.10


21/8/2014 11:57 AM  |  NASDAQ : ADRU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
1/14/201321.4821.4821.4821.48140
1/11/201321.6021.6021.4921.581,544
1/10/201321.3421.4721.3421.4711,267
1/9/201321.1821.1821.1821.18500
1/8/201321.2021.2021.2021.200
1/7/201321.0721.2021.0721.201,529
1/4/201321.1021.1821.0921.182,335
1/3/201321.0021.0721.0021.07647
1/2/201321.1721.4421.1721.173,328
12/31/201220.7020.8320.6220.832,290
12/28/201220.8320.8320.8320.830
12/27/201220.9120.9120.7120.834,698
12/26/201220.7920.8020.7420.744,495
12/24/201220.7020.7320.7020.732,000
12/21/201220.6220.7320.6220.73500
12/20/201221.2121.2921.2121.29655
12/19/201221.2721.2821.2721.283,366
12/18/201221.1021.2521.1021.251,875
12/17/201221.0021.0521.0021.05726
12/14/201221.0021.0021.0021.000
12/13/201221.0021.0120.9421.005,375
12/12/201220.9620.9620.9420.94700
12/11/201220.8620.9520.8620.933,919
12/10/201220.7020.7020.7020.700
12/7/201220.6920.7020.6920.70615
12/6/201220.7520.7520.7020.751,223
12/5/201220.8520.8520.8520.85500
12/4/201220.6120.6120.6120.610
12/3/201220.6120.6120.6120.61100
11/30/201220.5620.5620.4820.49800
11/29/201220.5120.6020.5120.602,157
11/28/201220.2120.2120.2120.21200
11/27/201220.2320.3020.1920.301,685
11/26/201220.2920.2920.2920.29100
11/23/201220.3920.3920.3920.39179
11/21/201219.8419.8419.8419.840
11/20/201219.8419.8419.8419.840
11/19/201219.7419.8419.7419.841,000
11/16/201219.5619.5619.4419.442,275
11/15/201219.5819.6019.5219.522,650
11/14/201219.7019.7019.6619.661,450
11/13/201219.8319.8319.8319.83386
11/12/201219.7919.7919.7819.782,500
11/9/201219.9319.9319.9319.93200
11/8/201219.9919.9919.9919.990
11/7/201219.9920.0119.9919.99526
11/6/201220.2220.2220.2120.211,044
11/5/201220.2520.2520.2520.250
11/2/201220.2520.2520.2520.25119
11/1/201220.4820.4820.4820.48144
10/31/201220.3220.3219.6820.281,899
10/26/201219.9819.9819.9619.98700
10/25/201220.1120.1120.0620.071,140
10/24/201220.0820.0820.0820.08104
10/23/201220.4420.4420.4420.440
10/22/201220.4320.4420.4020.441,450
10/19/201220.4120.4120.4120.41200
10/18/201220.7020.7020.7020.700
10/17/201220.7020.7020.7020.70205
10/16/201220.4320.4920.4320.492,568
10/15/201220.1220.1220.1220.12100
10/12/201219.9719.9719.9719.97300
10/11/201220.1420.1419.9919.99600
10/10/201219.9119.9119.9119.91225
10/9/201220.0420.0419.9519.952,098
10/8/201220.2520.2520.2320.23420
10/5/201220.4720.4720.3920.39220
10/4/201220.2520.2520.2520.25200
10/3/201220.1620.1620.0820.14950
10/2/201220.1820.1820.1820.181,600
10/1/201220.1520.1520.0720.07700
9/28/201219.9319.9319.9319.93100
9/27/201220.4520.4520.4520.450
9/26/201220.4520.4520.4520.450
9/25/201220.4620.4620.4520.45496
9/24/201220.3320.4120.3320.41300
9/21/201220.5720.5720.5720.57334
9/20/201220.4320.5220.3720.521,899
9/19/201220.7220.7220.6120.612,410
9/18/201220.5520.5520.5520.55270
9/17/201220.7320.7320.7220.72250
9/14/201220.9120.9120.7720.791,516
9/13/201220.3520.5920.3420.592,400
9/12/201220.2920.2920.2920.29100
9/11/201220.0420.2420.0420.222,693
9/10/201220.0020.0019.9719.971,850
9/7/201220.0220.0420.0020.021,667
9/6/201219.5619.8019.5619.78700
9/5/201219.3319.3319.3319.33500
9/4/201219.2919.4019.2919.401,087
8/31/201219.3819.4619.3819.381,300
8/30/201219.3719.3719.1719.171,410
8/29/201219.3819.4019.3419.343,882
8/28/201219.5019.5019.5019.500
8/27/201219.5019.5019.5019.50375
8/24/201219.4519.4519.4519.45200
8/23/201219.5019.5019.4419.442,914
8/22/201219.4319.5219.4319.52300
8/21/201219.4619.4619.4619.460
8/20/201219.4219.4619.4219.461,141
Trading Center