$23.53 +0.03 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Aug. 4, 2015 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
8/1/201322.4922.4922.3922.454,925
7/31/201322.3322.4222.2722.42774
7/30/201322.2322.2322.2322.23454
7/29/201322.2122.2122.2122.21100
7/26/201322.3522.3822.3522.382,100
7/25/201322.1722.4322.1722.431,559
7/24/201322.4422.5022.3522.35733
7/23/201322.3522.3622.3522.362,750
7/22/201322.1722.1722.1722.170
7/19/201322.0522.1722.0522.17375
7/18/201321.9721.9721.9721.970
7/17/201321.9621.9821.9621.973,474
7/16/201321.9021.9021.9021.901,566
7/15/201321.9721.9721.8821.96819
7/12/201321.8921.8921.8621.884,986
7/11/201321.8321.8521.8321.85245
7/10/201321.1021.1021.1021.100
7/9/201321.1021.1021.1021.100
7/8/201321.1021.1021.1021.100
7/5/201321.1021.1021.1021.10308
7/3/201320.9020.9120.9020.91744
7/2/201321.1321.1321.0221.02520
7/1/201321.1921.2221.1921.22400
6/28/201321.0821.0821.0821.080
6/27/201321.0321.1821.0321.081,500
6/26/201320.6720.6720.6720.670
6/25/201320.7620.7620.5420.671,080
6/24/201320.5020.5020.5020.50599
6/21/201320.8720.8720.7120.71900
6/20/201321.2921.3820.9921.036,031
6/19/201322.0822.0821.9221.951,482
6/18/201322.1622.1622.0422.061,950
6/17/201322.1022.1021.9721.99700
6/14/201321.9321.9321.9221.92303
6/13/201321.8521.8521.8521.85100
6/12/201322.0122.0121.8021.853,665
6/11/201321.7921.8121.7921.81387
6/10/201322.0422.0422.0222.02279
6/7/201321.8822.0921.8822.092,106
6/6/201321.7921.7921.7921.79100
6/5/201321.6921.7121.6921.71200
6/4/201322.1022.1022.0322.031,025
6/3/201322.0822.0822.0822.080
5/31/201322.0822.0822.0822.08600
5/30/201322.3122.3122.3122.31487
5/29/201322.2322.2322.2322.23100
5/28/201322.5722.5722.4022.412,198
5/24/201322.1522.2222.1522.201,124
5/23/201322.1722.1721.9821.98701
5/22/201322.4822.4822.4822.48160
5/21/201322.5222.6322.5222.63864
5/20/201322.4022.5422.4022.54613
5/17/201322.3422.4922.3422.472,592
5/16/201322.4722.4722.4722.47300
5/15/201322.4722.4922.4722.49662
5/14/201322.3422.4722.3422.4718,192
5/13/201322.4022.4221.1022.424,729
5/10/201322.4322.4322.4322.43421
5/9/201322.5322.5322.4222.512,931
5/8/201322.4622.5522.4622.501,831
5/7/201322.3422.3422.3422.34643
5/6/201322.1822.1822.1822.18200
5/3/201322.3122.3422.3122.323,850
5/2/201322.0222.1022.0222.102,088
5/1/201322.2222.2222.0022.011,890
4/30/201322.0622.0622.0622.06100
4/29/201322.0022.0922.0022.09670
4/26/201321.7521.7521.7521.75200
4/25/201321.7821.8621.7321.736,909
4/24/201321.6421.6421.6421.64200
4/23/201321.4621.5421.4621.542,229
4/22/201321.1421.2021.1421.20427
4/19/201321.0821.0821.0821.080
4/18/201321.0721.0820.8921.0811,473
4/17/201321.0921.1120.9020.901,255
4/16/201321.3221.4121.3221.411,033
4/15/201321.4821.4821.4821.480
4/12/201321.5521.5521.4721.481,155
4/11/201321.6321.6321.6321.63624
4/10/201321.4121.5121.4121.4911,000
4/9/201320.9920.9920.9920.990
4/8/201320.9420.9920.9420.99861
4/5/201321.0321.0320.9920.99400
4/4/201320.9821.0720.9821.03397
4/3/201321.3721.3721.3721.370
4/2/201321.4221.4221.3721.37850
4/1/201321.1421.1421.1321.13458
3/28/201321.1821.1821.1821.181,165
3/27/201320.9321.0620.9321.06840
3/26/201321.1721.2521.1321.225,525
3/25/201321.4221.4221.4221.420
3/22/201321.4221.4921.4221.422,700
3/21/201321.2421.2721.2421.271,800
3/20/201321.5021.5021.4721.471,100
3/19/201321.1721.2821.1721.28500
3/18/201321.3321.3921.2821.361,590
3/15/201321.6621.6721.6121.611,343
3/14/201321.5821.5821.5821.58200
3/13/201321.2721.3721.2721.37350
3/12/201321.4621.4621.4621.460
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 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!