BLDRS Index Fds Tr Shs BLDRS Europe 100 ADR Index Fund $25.23

down 0.00


27/8/2014 11:01 AM  |  NASDAQ : ADRU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADRU historical data

Date Open High Low Close Volume
1/20/201121.4421.4421.2321.413,895
1/19/201121.8921.8921.5521.5532,042
1/18/201121.7521.8321.7421.793,897
1/14/201121.4521.5921.4421.595,112
1/13/201121.4921.5521.4721.474,383
1/12/201121.0621.3021.0621.3015,138
1/11/201120.6920.7320.6520.737,058
1/10/201120.4920.6020.3620.607,567
1/7/201120.7620.7620.5820.635,085
1/6/201121.0521.0520.7420.762,638
1/5/201120.6420.9320.6420.93955
1/4/201121.1221.1320.9520.981,400
1/3/201120.9421.0020.9320.985,381
12/31/201020.6020.8220.6020.822,025
12/30/201020.6320.7320.5920.6910,133
12/29/201020.7020.7820.6920.785,993
12/28/201020.6320.6320.5720.633,832
12/27/201020.4320.5920.4320.588,206
12/23/201020.6020.7020.5920.705,217
12/22/201020.6920.6920.5920.656,101
12/21/201020.7320.7320.6320.633,663
12/20/201020.5620.5720.4520.501,225
12/17/201020.5420.5420.3820.483,400
12/16/201020.8120.9120.8120.872,444
12/15/201020.9620.9620.8020.812,600
12/14/201021.0221.0221.0121.012,000
12/13/201020.9921.0520.9921.051,934
12/10/201020.7020.7720.7020.772,066
12/9/201020.6120.7120.6120.71641
12/8/201020.5320.5620.5320.567,287
12/7/201020.7820.7820.6220.62569
12/6/201020.3520.4620.3520.461,850
12/3/201020.3920.5520.3920.553,461
12/2/201020.1720.2920.1720.29850
12/1/201019.8019.9419.8019.942,358
11/30/201019.3119.4719.3119.395,000
11/29/201019.6319.7019.4919.702,447
11/26/201019.9419.9419.9419.942,000
11/24/201020.1620.2620.1620.254,707
11/23/201020.2820.2820.1020.122,940
11/22/201020.7120.8020.5320.765,783
11/19/201020.9020.9620.7420.961,850
11/18/201021.0621.0921.0621.09618
11/17/201020.6620.6820.5420.541,360
11/16/201020.6120.6120.4220.42505
11/15/201021.2621.2621.0221.021,600
11/12/201021.2121.2121.2121.210
11/11/201021.2021.2321.2021.211,718
11/10/201021.2521.2521.2521.25100
11/9/201021.5621.5621.3821.384,076
11/8/201021.5421.5521.4521.553,019
11/5/201021.8021.8021.6521.727,259
11/4/201021.7921.8721.7921.821,982
11/3/201021.3921.4021.2321.401,724
11/2/201021.4221.4221.2121.272,457
11/1/201021.1021.1020.9921.023,214
10/29/201021.0521.0521.0021.001,253
10/28/201021.0221.0220.9321.011,650
10/27/201020.8420.8420.7520.761,297
10/26/201020.8621.0020.8620.99413
10/25/201021.2421.2421.1421.157,789
10/22/201021.0521.0521.0521.052,320
10/21/201021.2921.2921.0421.062,413
10/20/201021.0721.2821.0721.213,310
10/19/201020.9520.9820.6820.746,898
10/18/201021.2521.3821.2521.3512,559
10/15/201021.3721.3721.2021.231,460
10/14/201021.2321.2521.2321.25510
10/13/201021.1321.3421.1321.251,848
10/12/201020.8020.9120.6120.911,752
10/11/201020.9320.9520.9020.901,766
10/8/201020.8820.9420.8820.931,700
10/7/201021.0321.0320.7720.793,616
10/6/201020.8720.9220.8320.834,800
10/5/201020.5720.7820.5720.788,410
10/4/201020.4120.4320.1720.2120,081
10/1/201020.3720.4720.3720.47800
9/30/201020.5120.5420.2420.242,300
9/29/201020.2920.3720.2420.307,053
9/28/201020.2520.3220.2320.322,893
9/27/201020.5020.5020.3020.353,713
9/24/201020.3820.4720.3420.471,550
9/23/201020.0120.1019.9519.953,000
9/22/201020.1420.1420.1420.141,650
9/21/201020.2520.2520.2020.20275
9/20/201020.1320.2320.1320.23904
9/17/201020.0520.0519.8519.851,070
9/16/201020.1220.1620.0520.151,621
9/15/201020.1220.1420.1220.14600
9/14/201019.8520.2119.8520.214,047
9/13/201019.9419.9819.9419.98350
9/10/201019.6519.7019.6219.70700
9/9/201019.5519.5519.5519.550
9/8/201019.3719.5519.3719.551,615
9/7/201019.2919.2919.2619.26525
9/3/201019.5319.5319.5319.53100
9/2/201019.2219.3319.2219.319,200
9/1/201019.1519.2519.1519.203,549
8/31/201018.5418.6418.5418.589,500
8/30/201018.6918.6918.5818.591,300
Trading Center