$20.16 -0.04 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

May. 26, 2016 | 10:57 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
3/17/201522.5522.5522.5322.53664
3/16/201522.5222.6622.5222.663,003
3/13/201522.3722.3722.2022.291,677
3/11/201522.3922.3922.2822.353,424
3/10/201522.6222.6222.3122.3156,514
3/9/201522.8322.9622.8322.955,284
3/6/201523.1423.1422.8922.8915,141
3/5/201523.4323.4323.3223.402,934
3/4/201523.3323.3523.3023.301,444
3/3/201523.4523.4523.3023.391,494
3/2/201523.5523.5523.4823.531,819
2/27/201523.6723.6723.5923.594,607
2/26/201523.6123.6123.5223.5218,347
2/25/201523.5823.6123.5823.613,013
2/24/201523.6423.6423.5723.61588
2/23/201523.5123.5123.4323.462,311
2/20/201523.2123.5823.2123.5833,365
2/19/201523.4123.4523.3923.391,870
2/18/201523.3223.4023.3223.343,268
2/17/201523.3323.3323.1823.201,432
2/13/201523.1523.2723.1523.272,050
2/12/201522.9023.1422.9023.142,704
2/11/201522.6822.7522.6822.752,880
2/10/201522.8122.8122.7622.776,837
2/9/201522.5022.7522.5022.7419,483
2/6/201522.8022.8522.7422.744,848
2/5/201522.9022.9022.8922.89245
2/4/201522.7222.9022.6922.691,751
2/3/201522.6922.9722.6922.975,313
2/2/201522.3522.4322.2722.431,535
1/30/201522.4022.4022.2222.22362
1/29/201522.4322.4822.3522.487,395
1/28/201522.5222.5422.3622.364,181
1/27/201522.7422.7422.7422.74478
1/26/201522.6022.7222.5422.685,645
1/23/201522.4522.5722.4522.482,537
1/22/201522.4122.5822.3422.554,898
1/21/201522.3122.4222.2422.425,810
1/20/201522.1822.2022.1422.151,065
1/16/201521.9122.0921.9122.091,250
1/15/201521.8321.8721.7121.876,385
1/14/201521.6721.6721.5721.57677
1/13/201521.7021.8921.6721.672,202
1/12/201521.6821.7021.5021.684,577
1/9/201521.7221.7321.5521.7215,373
1/8/201521.8921.9421.8221.823,010
1/6/201521.6121.6121.2521.376,929
1/5/201521.8621.8621.5821.584,566
1/2/201522.5322.5322.2122.276,689
12/31/201422.5022.5022.3322.337,962
12/30/201422.6322.6322.4722.473,473
12/29/201422.6122.7722.6122.698,501
12/26/201422.9322.9322.8722.871,920
12/24/201422.8122.8222.7222.824,318
12/23/201422.6922.7622.6722.7612,905
12/22/201422.7122.8122.7122.801,366
12/19/201422.7022.8721.8122.8713,413
12/18/201422.8223.0522.8223.05435
12/17/201422.2322.5722.2322.574,661
12/16/201422.1622.3922.1622.263,891
12/15/201422.4322.4321.9822.026,131
12/12/201422.9022.9122.4422.442,867
12/11/201423.0723.0723.0723.0711,460
12/10/201422.9623.0322.9623.022,056
12/9/201423.4323.4323.2523.254,041
12/8/201423.6623.7023.5223.523,589
12/5/201423.8023.8223.8023.821,046
12/4/201423.8423.8423.6123.712,678
12/3/201423.7823.8923.7823.883,537
12/2/201423.9323.9323.9323.93281
12/1/201423.8123.8523.7723.8310,120
11/28/201424.0524.0523.8023.813,099
11/26/201424.0424.0624.0424.06967
11/25/201424.0824.0823.8923.972,033
11/24/201424.0824.0823.8723.9070,540
11/21/201423.8523.9223.7823.783,680
11/20/201423.6223.6223.5923.611,279
11/19/201423.8523.8523.6223.733,795
11/18/201423.5723.6823.5723.683,248
11/17/201423.4023.5223.4023.5111,685
11/14/201423.3123.4123.2923.384,475
11/13/201423.4523.4523.3123.31631
11/12/201423.2923.3123.2923.2910,504
11/11/201423.2923.5823.2923.5443,603
11/10/201423.2323.2323.2323.23808
11/7/201423.1923.2123.1923.213,166
11/6/201423.2523.2923.2523.2910,854
11/5/201423.1323.1323.1323.130
11/4/201423.1623.1723.0323.139,413
11/3/201423.4123.4123.1623.184,622
10/31/201423.4123.5723.4123.531,514
10/30/201423.1523.1623.1523.16951
10/29/201423.3523.3523.1723.178,372
10/28/201423.3323.4023.2423.357,067
10/27/201423.0823.1123.0723.11978
10/24/201423.2623.2623.2023.20952
10/23/201423.1623.1623.1523.151,111
10/22/201423.0023.0022.8022.8717,847
10/21/201422.9523.1122.7823.1111,349
10/20/201422.6822.7922.6822.742,450
  • Showing 301-400 of 1,249 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center