$20.28 0.00 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Apr. 27, 2016 | 04:00 PM

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
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
12/18/201324.0324.1723.9824.171,190
12/17/201323.8923.9223.8923.921,329
12/16/201323.9824.0223.9624.023,704
12/13/201323.7523.7923.7523.752,589
12/12/201323.8023.8623.8023.86700
12/11/201324.2124.2124.0524.052,020
12/10/201324.3324.3324.2624.271,533
12/9/201324.3824.3824.2624.352,205
12/6/201324.2024.2524.2024.251,304
12/5/201323.9324.0323.9324.031,000
12/4/201323.9824.0923.9824.091,269
12/3/201324.3224.3224.1824.181,449
12/2/201324.4924.4924.3924.39929
11/29/201324.6324.7524.6324.634,039
  • Showing 501-600 of 1,249 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center