$19.40 -0.25 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Jan. 18, 2017 | 09:30 AM

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
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
6/22/201523.9624.1423.9624.071,327
6/19/201523.6723.6823.6223.68497
6/18/201523.6823.9023.6823.90670
6/17/201523.6023.6023.6023.600
6/16/201523.5723.6023.5223.602,573
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center