$23.48 -0.15 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Jul. 30, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
5/16/201425.6125.6325.5525.553,050
5/15/201425.5025.5625.4225.5619,347
5/13/201425.5825.6125.5725.617,811
5/12/201425.5925.6525.5825.6415,200
5/8/201425.6925.7125.6225.6226,261
5/7/201425.4825.6125.4825.5518,978
5/6/201425.4125.5525.4125.4515,739
5/5/201425.4325.5025.3925.5026,363
5/2/201425.4825.5225.4225.4812,786
5/1/201425.5025.5125.4425.482,874
4/30/201425.3625.4325.3525.4125,576
4/29/201425.2825.3425.2225.3316,496
4/28/201425.0925.1624.8925.08101,411
4/25/201424.9525.0324.8924.946,365
4/24/201424.9925.1324.9725.06102,460
4/23/201425.1025.1024.9625.071,436
4/22/201425.1725.2125.1225.191,981
4/21/201424.9325.0024.9325.001,092
4/17/201424.8024.9024.8024.90610
4/16/201424.6224.6224.6224.620
4/15/201424.6624.6624.3924.623,030
4/14/201424.4824.6624.4824.624,728
4/11/201424.5824.5824.4624.462,458
4/10/201425.0125.0325.0025.002,390
4/9/201424.8925.1524.8925.154,180
4/8/201424.6824.7924.6824.79478
4/7/201424.6524.6524.6524.650
4/4/201424.7824.8424.6524.652,913
4/3/201424.9824.9824.7724.806,051
4/2/201424.8924.8924.8924.8945
4/1/201424.8124.8924.8124.891,104
3/31/201424.8424.8424.7724.77720
3/28/201424.6824.6824.5024.501,170
3/27/201424.3924.3924.3924.394
3/26/201424.4124.4124.3924.391,000
3/25/201424.2024.4224.2024.42705
3/24/201424.1624.1624.0024.00948
3/21/201424.2024.2424.0924.153,053
3/20/201424.6024.6024.6024.60782
3/19/201424.7924.7924.6024.60454
3/18/201424.8124.9524.7824.952,105
3/17/201424.6324.6924.6324.642,263
3/14/201424.4324.4324.4224.421,509
3/13/201424.7924.7924.4224.422,537
3/12/201424.8024.8724.8024.87614
3/11/201424.9524.9524.9524.951,017
3/10/201424.9825.0824.9825.031,625
3/7/201425.2525.2625.2225.261,407
3/6/201425.4525.5025.4225.503,415
3/5/201425.2925.3025.2925.30422
3/4/201425.1825.2425.1825.242,395
3/3/201424.9824.9824.8024.802,228
2/28/201425.4025.4525.2725.27593
2/27/201425.0525.2225.0525.223,528
2/26/201425.1725.1725.1525.15350
2/25/201425.2925.3025.1725.30920
2/24/201425.1225.4225.1125.4216,893
2/21/201425.2325.2325.0725.072,771
2/20/201424.8625.1124.8625.063,259
2/19/201425.0025.0524.9624.962,263
2/18/201424.9225.0824.9225.082,191
2/14/201424.5824.8124.5824.811,892
2/13/201424.4124.6824.4124.6812,889
2/12/201424.3724.5224.3724.421,904
2/11/201424.3224.3724.3224.37406
2/10/201424.0924.1124.0124.0711,543
2/7/201423.9924.1423.9824.142,318
2/6/201423.6023.9023.6023.8921,934
2/5/201423.3523.5023.3523.501,833
2/4/201423.4023.4423.4023.403,639
2/3/201423.6523.7123.1823.1829,715
1/31/201423.5823.7123.5823.711,085
1/30/201424.0124.0124.0124.01100
1/29/201423.8223.9723.8223.933,488
1/28/201424.0524.2124.0424.218,695
1/27/201424.1724.2523.9524.0210,566
1/24/201424.4824.4824.0724.162,888
1/23/201424.9324.9324.7124.833,671
1/22/201424.8424.9724.8424.963,303
1/21/201424.9524.9624.8124.967,182
1/17/201424.8724.9624.7324.834,318
1/16/201424.8624.9024.8624.896,661
1/15/201424.8624.9724.8224.977,588
1/14/201424.7724.8924.7724.882,107
1/13/201424.6324.7524.5124.512,330
1/10/201424.6424.7924.6424.784,432
1/9/201424.6824.6824.4924.571,582
1/8/201424.6024.6624.6024.6314,206
1/7/201424.6024.6224.5124.512,292
1/6/201424.4024.4024.3724.371,281
1/3/201424.3724.4624.3724.461,229
1/2/201424.5124.5124.3424.342,567
12/31/201324.7724.8124.7724.8112,844
12/30/201324.5424.6424.5424.601,979
12/27/201324.5724.7124.5724.6516,511
12/26/201324.4124.4924.4124.492,553
12/24/201324.1724.2924.1724.29902
12/23/201324.0924.2424.0924.144,131
12/20/201324.0224.0723.9824.073,848
12/19/201324.3424.4124.2724.413,581
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!