$19.40 -0.25 (%) BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund - NASDAQ

Jan. 18, 2017 | 09:30 AM

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
10/31/201324.2924.3924.2024.392,600
10/30/201324.6324.6624.5024.502,020
10/29/201324.6024.6024.4624.46706
10/28/201324.4824.5324.4124.515,356
10/25/201324.5424.5424.4724.47603
10/24/201324.5224.5424.5124.543,856
10/23/201324.3724.3924.3024.392,798
10/22/201323.2024.6323.2024.6030,882
10/21/201324.2124.3124.1224.304,239
10/18/201324.1524.2324.1124.121,748
10/17/201323.9424.0723.9324.076,874
10/16/201323.6523.8123.6523.7417,655
10/15/201323.5123.6023.5123.55500
10/14/201323.5223.6923.5223.651,011
10/11/201323.5123.5123.5123.51100
10/10/201323.2623.3523.2623.292,271
10/9/201322.9522.9722.9022.951,777
10/8/201323.2423.2423.0223.0219,837
10/7/201323.0023.4022.9823.391,600
10/4/201323.4523.4923.3923.49731
10/3/201323.5323.5323.3623.382,753
10/2/201323.3623.5423.3623.521,208
10/1/201323.3423.4523.3423.4221,533
9/30/201323.2823.4023.2823.341,696
9/27/201323.4723.5223.4523.4646,157
9/26/201323.4723.4723.4723.471,358
9/25/201323.5723.5723.5123.531,711
9/24/201323.3823.5023.3823.50400
9/23/201323.3423.3823.3423.375,679
9/20/201323.5123.5623.3623.363,367
9/19/201323.9223.9223.7223.794,303
9/18/201323.3323.9223.3323.904,256
9/17/201323.3823.3823.3823.383,100
9/16/201323.6123.6123.3723.383,062
9/13/201323.1623.1623.1623.16850
9/12/201323.2423.2623.2123.213,463
9/11/201323.1023.2423.1023.24600
9/10/201323.0823.1223.0823.104,632
9/9/201322.7322.9622.7322.964,937
9/6/201322.7922.7922.6722.754,475
9/5/201322.6422.6522.5722.57864
9/4/201322.5722.5822.5622.581,000
9/3/201322.3822.4322.3222.321,247
8/30/201322.1822.1822.1122.131,403
8/29/201322.2222.4222.2222.422,554
8/28/201322.3722.4022.3422.382,560
8/27/201322.3922.4022.3222.322,160
8/26/201322.8222.8222.6422.643,716
8/23/201322.7022.8022.6922.801,400
8/22/201322.6322.6422.5922.641,988
8/21/201322.4422.4722.4422.464,653
8/20/201322.6322.6522.6322.65444
8/19/201322.7322.7322.5922.601,701
8/16/201322.8322.8322.7222.83300
8/15/201322.6622.6622.4822.59900
8/14/201322.9022.9122.8522.852,590
8/13/201322.6722.8022.6722.80651
8/12/201322.7122.7122.6222.621,500
8/9/201322.8122.8622.8122.863,435
8/8/201322.6822.6822.5722.664,800
8/7/201322.5022.5322.5022.521,953
8/6/201322.6122.6122.6122.61316
8/5/201322.3822.4922.3822.492,088
8/2/201322.4922.4922.4922.49200
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
Trading Center