BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund $25.17

up +0.07


29/8/2014 03:52 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
11/7/201119.3319.3319.3319.330
11/4/201119.2519.3319.2019.33900
11/3/201119.3919.6019.2919.603,620
11/2/201119.0119.0219.0019.004,445
11/1/201118.5319.0417.9718.883,586
10/31/201120.0320.0319.9019.90695
10/28/201120.2320.3020.2320.301,719
10/27/201120.3320.5720.1520.577,607
10/26/201119.4419.5819.1719.585,048
10/25/201119.3319.4419.3319.356,763
10/24/201119.1319.5219.1319.523,266
10/21/201119.2019.2019.1119.202,977
10/20/201118.8618.8618.7018.70340
10/19/201118.6719.0018.6518.665,600
10/18/201118.6219.0418.6219.041,300
10/17/201118.7718.7718.7118.711,100
10/14/201119.1319.1619.0319.091,577
10/13/201118.6818.9018.6118.906,058
10/12/201118.7918.9818.7618.974,360
10/11/201118.4518.5518.4518.465,200
10/10/201118.5718.6018.4418.441,273
10/7/201118.0618.0617.9117.93500
10/6/201117.4917.8717.4917.872,140
10/5/201117.1817.5317.0717.53720
10/4/201116.4916.8916.4916.703,239
10/3/201117.0517.0516.4416.9054,349
9/30/201117.6117.6117.4117.41540
9/29/201118.0218.0217.6217.741,112
9/28/201117.8017.8017.5117.511,100
9/27/201117.8818.0517.8617.862,503
9/26/201117.2017.4117.0917.41500
9/23/201116.8517.3416.7016.9118,900
9/22/201116.7917.0016.7616.763,700
9/21/201117.8017.8517.5117.511,386
9/20/201117.8818.1317.8417.986,708
9/19/201117.7017.7917.6017.787,500
9/16/201118.4018.4018.1818.184,255
9/15/201118.3818.4618.2918.46600
9/14/201117.6018.0217.6018.02943
9/13/201117.4717.8017.4717.8025,608
9/12/201117.2617.5217.2017.524,939
9/9/201117.9617.9617.6317.792,200
9/8/201118.4518.4518.3818.38350
9/7/201118.3218.6318.0318.634,522
9/6/201117.8618.1217.8618.123,423
9/2/201118.8718.8718.8018.80800
9/1/201119.3119.3119.3119.310
8/31/201119.3819.4419.2919.311,893
8/30/201119.1219.1219.1219.120
8/29/201119.1219.1219.1219.12200
8/26/201118.3118.6518.3118.65900
8/25/201118.5318.5718.5118.57626
8/24/201119.0619.0618.9518.977,419
8/23/201118.7718.9118.7718.912,600
8/22/201118.8618.8618.4618.462,580
8/19/201117.6718.5817.6718.193,300
8/18/201118.6918.7118.4718.473,235
8/17/201119.5719.6219.4319.453,269
8/16/201119.3819.3819.3719.37385
8/15/201119.4519.6119.4519.582,750
8/12/201119.0919.2719.0919.1610,053
8/11/201117.8318.5617.8018.554,516
8/10/201118.4418.5517.9617.961,692
8/9/201118.7118.8717.9918.866,917
8/8/201118.7418.9118.5818.635,623
8/5/201119.1619.5318.6619.4122,701
8/4/201119.9619.9619.2419.3014,364
8/3/201120.2920.6620.2320.495,423
8/2/201120.7720.8620.4220.4410,899
8/1/201121.4221.4220.7921.0223,799
7/29/201121.1321.3521.1121.351,381
7/28/201121.3421.3421.3421.340
7/27/201121.5521.5521.3421.341,303
7/26/201121.8621.9321.7221.911,109
7/25/201121.7721.7921.7421.743,439
7/22/201121.8721.8921.8521.852,200
7/21/201121.6921.9021.6921.901,375
7/20/201121.3321.4621.2321.364,985
7/19/201120.9921.1220.9921.103,673
7/18/201120.8920.8920.5720.7315,747
7/15/201121.2721.2721.0821.088,593
7/14/201121.3921.4521.1121.114,340
7/13/201121.1821.4021.1821.3057,850
7/12/201121.0821.1021.0221.02500
7/11/201121.4221.4221.2221.221,050
7/8/201122.0022.0021.8221.935,700
7/7/201121.9621.9621.9621.960
7/6/201121.8621.9721.8621.961,770
7/5/201122.1122.2022.1122.11594
7/1/201121.9222.3122.2322.312,953
6/30/201121.9222.0321.9221.992,953
6/29/201121.5221.6821.5221.631,775
6/28/201121.3021.3021.3021.30168
6/27/201121.0521.1621.0521.16206
6/24/201121.0321.0320.8620.8615,761
6/23/201120.9721.0720.8521.071,563
6/22/201121.6321.6321.4921.492,186
6/21/201121.5521.6821.5521.681,764
6/20/201121.2521.2921.2321.231,578
6/17/201121.2821.4221.2021.29179,728
Trading Center