BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund $24.93

down 0.00


31/7/2014 02:54 PM  |  NASDAQ : ADRU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
7/30/201218.7318.7318.7318.73933
7/27/201218.7318.7318.7318.73326
7/26/201218.2518.3218.2418.271,450
7/25/201217.7017.7017.6517.651,300
7/24/201217.6517.7117.6217.651,400
7/23/201217.6517.9017.6517.901,643
7/20/201218.2718.2718.1918.212,750
7/19/201218.5618.5618.5618.56130
7/18/201218.2418.3218.2418.32800
7/17/201218.2218.2618.2218.261,600
7/16/201218.2418.2918.1718.29849
7/13/201218.0618.0618.0618.06914
7/12/201218.2018.2018.2018.200
7/11/201218.2818.2818.2018.201,100
7/10/201218.2318.2318.2218.23700
7/9/201218.4518.4518.4518.450
7/6/201218.4518.4518.4518.450
7/5/201218.4518.4518.4518.451,215
7/3/201218.7818.7818.7818.78156
7/2/201218.4918.6318.4918.632,900
6/29/201218.5018.7718.4418.487,333
6/28/201217.6617.8917.6617.894,200
6/27/201217.8618.0317.8617.976,009
6/26/201217.2517.7617.2517.76300
6/25/201217.3017.6517.3017.65419
6/22/201218.1618.1618.0118.071,555
6/21/201218.0718.0717.9717.97305
6/20/201218.3018.3018.3018.30100
6/19/201218.1918.3918.1918.331,490
6/18/201217.8717.8717.8717.87351
6/15/201217.9117.9117.9117.91300
6/14/201217.9118.0417.9118.043,001
6/13/201217.9017.9017.9017.901,617
6/12/201217.6817.6817.6817.680
6/11/201217.9717.9717.6817.68600
6/8/201217.6717.8717.6717.878,326
6/7/201218.1118.1117.8117.834,004
6/6/201217.5717.7217.5717.72600
6/5/201217.2317.2617.2317.26700
6/4/201217.2417.2417.1317.13300
6/1/201217.0717.1317.0517.062,669
5/31/201217.3017.3617.3017.365,587
5/30/201217.3717.4917.3617.3626,216
5/29/201217.7517.7517.7517.750
5/25/201217.6517.7517.6517.75903
5/24/201217.6717.7917.6617.79624
5/23/201217.7417.7417.4717.597,974
5/22/201218.0418.0418.0118.01600
5/21/201217.7117.7817.7117.781,246
5/18/201217.7217.7217.7217.720
5/17/201217.7417.7417.6917.721,383
5/16/201218.0018.0018.0018.001,100
5/15/201218.2218.2218.1718.171,423
5/14/201218.7018.7018.7018.700
5/11/201218.6118.7018.6118.701,552
5/10/201218.7918.7918.7918.79600
5/9/201218.5618.7318.3318.7310,699
5/8/201219.0119.0118.9718.97355
5/7/201219.0019.1518.5019.131,000
5/4/201219.0419.0419.0419.04176
5/3/201219.3519.3519.2919.293,659
5/2/201219.3619.4219.3119.42783
5/1/201219.5519.5519.5519.55146
4/30/201219.5419.5419.4319.453,700
4/27/201219.6219.6219.6219.62200
4/26/201219.5219.5219.5219.52100
4/25/201219.4219.4219.4219.42103
4/24/201219.1819.2419.1219.242,886
4/23/201219.4019.4019.4019.400
4/20/201219.4319.4319.4019.40550
4/19/201219.3219.3219.1619.1610,300
4/18/201219.3219.3719.3019.372,083
4/17/201219.3819.4519.3819.45300
4/16/201219.1519.1518.9419.111,553
4/13/201218.9818.9818.9818.98300
4/12/201219.2919.2919.2919.29240
4/11/201219.1319.1519.0819.112,735
4/10/201218.9918.9918.8718.92300
4/9/201219.1719.3818.9919.381,285
4/5/201219.3519.3519.3519.35250
4/4/201219.5919.5919.4419.513,100
4/3/201220.2320.2320.0320.03548
4/2/201220.0820.3320.0720.331,923
3/30/201219.7919.7919.7919.790
3/29/201219.7519.7919.7119.79905
3/28/201220.1720.1720.1720.170
3/27/201220.2920.2920.1720.171,700
3/26/201220.3420.3720.2820.372,945
3/23/201220.0020.1020.0020.101,200
3/22/201220.0220.0419.9920.022,350
3/21/201220.2520.3020.2520.285,852
3/20/201220.7220.9220.1920.1914,384
3/19/201220.5520.5920.5520.59200
3/16/201220.3820.3820.3820.38200
3/15/201220.0820.2020.0820.121,665
3/14/201220.1420.1420.1420.140
3/13/201220.1420.1520.1320.14800
3/12/201219.8519.8719.8519.873,512
3/9/201219.9019.9219.8319.912,514
3/8/201219.9219.9219.9219.92123
Trading Center