BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund $25.02

down -0.02


19/9/2014 01:35 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
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
3/7/201219.6019.6019.6019.601,884
3/6/201219.6119.6119.4019.402,400
3/5/201220.1720.1720.0020.001,365
3/2/201220.1620.1720.0720.15800
3/1/201220.2420.4120.0720.211,400
2/29/201220.0020.0419.9020.041,910
2/28/201220.1620.2619.9120.261,465
2/27/201220.0120.2320.0120.23708
2/24/201220.2620.2620.2620.261,600
2/23/201219.8720.3019.8520.052,430
2/22/201219.8520.0019.8520.001,900
2/21/201220.1820.1819.8519.85559
2/17/201220.0620.2019.8219.871,510
2/16/201220.0020.0019.7819.933,585
2/15/201219.6720.1119.6219.62662
2/14/201219.5820.0019.5819.838,550
2/13/201219.9920.0019.7520.001,003
2/8/201220.0120.0119.9519.95400
2/7/201219.9020.0019.8820.003,783
2/6/201219.7819.9519.7819.95755
2/3/201219.9720.0019.8119.811,925
2/2/201219.4819.5119.4719.47530
2/1/201219.6519.7319.6519.7113,252
1/31/201219.2719.3619.2119.3412,185
1/30/201219.0919.0919.0919.09206
1/27/201219.3219.3819.3219.381,837
1/26/201219.5519.6019.4919.522,558
1/25/201219.0919.4518.6419.452,650
1/24/201219.2119.2819.2019.271,450
1/23/201219.3719.4819.3219.403,940
1/20/201219.1819.2019.1719.201,800
1/19/201219.1219.2319.1219.22800
1/18/201218.8619.0518.8619.051,765
1/17/201218.8118.8218.7318.7310,900
1/13/201218.3618.3618.3618.361,000
1/12/201218.7318.7318.6818.712,380
1/11/201218.3918.4218.3918.42460
1/9/201218.5418.5418.4518.49825
1/6/201218.5918.5918.4518.51432
1/5/201218.5218.6318.4718.63879
1/4/201219.1019.1019.1019.100
1/3/201219.0819.1919.0819.104,471
12/30/201118.4518.6318.4518.632,121
12/29/201118.4118.4718.4018.464,273
12/28/201118.2718.2818.2318.281,370
12/27/201118.6018.6218.5218.603,668
12/23/201118.4118.5418.4118.546,195
12/22/201118.2418.4018.2418.402,618
12/21/201118.0518.1418.0018.1420,093
12/20/201118.2518.2518.2518.25100
12/19/201117.9217.9217.9017.90300
12/16/201118.0318.0317.7817.781,511
12/15/201118.2518.2718.2018.27710
12/14/201118.0718.0918.0018.091,012
12/13/201118.4618.4718.2818.28510
12/12/201118.6118.6118.3918.532,400
12/9/201118.9519.0718.9519.021,778
12/8/201118.9518.9518.6318.633,318
12/7/201118.9519.0818.9519.081,326
12/6/201119.0319.0319.0319.03750
12/5/201119.1919.1918.9218.9714,435
12/2/201119.0219.0218.8318.832,700
12/1/201118.8618.8618.8618.860
11/30/201118.8618.9018.8418.862,800
11/29/201118.0618.1418.0618.121,490
Trading Center