BLDRS Asia 50 ADR Index Fund Historical Stock Prices

ADRA 
$31.5295
*  
0.2304
0.73%
Get ADRA Alerts
*Delayed - data as of May 28, 2015 15:05 ET  -  Find a broker to begin trading ADRA now
Exchange: NASDAQ

Community Rating:
View:    ADRA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:05  31.42  31.60  31.38  31.5295 4,110
05/27/2015 31.7599 31.7599 31.7599 31.7599 1,570
05/26/2015 31.98 31.98 31.6 31.6 1,395
05/22/2015 31.94 31.98 31.94 31.98 1,263
05/21/2015 31.43 31.46 31.43 31.46 2,437
05/20/2015 31.82 31.83 31.59 31.68 12,746
05/19/2015 31.53 31.6781 31.53 31.6781 696
05/18/2015 31.63 31.66 31.62 31.64 17,872
05/15/2015 31.48 31.6565 31.441 31.6565 1,484
05/14/2015 31.31 31.31 31.31 31.31 00
05/13/2015 31.26 31.31 31.26 31.31 835
05/12/2015 31.45 31.47 31.17 31.23 2,891
05/11/2015 31.65 31.65 31.27 31.27 2,994
05/08/2015 31.6 31.79 31.6 31.6533 635
05/07/2015 30.9646 31.15 30.9646 31.15 288
05/06/2015 31.109 31.18 30.9 31.08 2,221
05/05/2015 31.76 31.76 31.75 31.75 813
05/04/2015 31.89 31.95 31.7501 31.95 4,124
05/01/2015 31.5322 31.7999 31.5322 31.675 2,121
04/30/2015 31.65 31.65 31.435 31.59 2,905
04/29/2015 31.973 32.0899 31.973 32.0899 930
04/28/2015 32.51 32.53 32.2901 32.2901 1,521
04/27/2015 32.6 32.75 32.55 32.57 2,966
04/24/2015 32.4799 32.49 32.4074 32.4074 4,431
04/23/2015 32.089 32.233 32.086 32.147 1,074
04/22/2015 31.87 32.15 31.87 32.1478 4,067
04/21/2015 31.6401 31.73 31.64 31.6701 3,466
04/20/2015 31.5099 31.5099 31.434 31.4899 1,244
04/17/2015 31.04 31.25 31.037 31.1808 1,343
04/16/2015 31.06 31.569 31.06 31.539 2,675
04/15/2015 31.13 31.242 31.13 31.242 1,357
04/14/2015 31.42 31.42 31.08 31.12 3,266
04/13/2015 31.4 31.4 30.9901 30.9901 6,558
04/10/2015 31.171 31.171 31.171 31.171 426
04/09/2015 31 31 31 31 00
04/08/2015 31 31 30.99 31 6,775
04/07/2015 30.92 30.92 30.762 30.8196 2,608
04/06/2015 30.45 30.68 30.45 30.68 742
04/02/2015 30.64 30.64 30.4308 30.45 1,225
04/01/2015 30.18 30.2386 30.0909 30.1212 2,397
03/31/2015 30.18 30.1902 30.09 30.1902 7,357
03/30/2015 30.3 30.38 30.24 30.38 10,255
03/27/2015 30.1708 30.3 30.1708 30.3 4,003
03/26/2015 30.21 30.4 30.21 30.4 705
03/25/2015 30.81 30.81 30.81 30.81 535
03/24/2015 30.8665 30.9031 30.82 30.9031 1,604
03/23/2015 30.99 30.99 30.99 30.99 155
03/20/2015 30.7491 30.84 30.7491 30.84 1,487
03/19/2015 30.24 30.5872 30.24 30.46 1,441
03/18/2015 30.234 30.234 30.15 30.15 1,231
03/17/2015 29.925 30.031 29.91 30.031 3,484
03/16/2015 29.9357 30.109 29.9357 30.08 3,938
03/13/2015 29.6364 29.6364 29.6364 29.6364 277
03/12/2015 29.86 29.86 29.86 29.86 230
03/11/2015 29.38 29.38 29.35 29.35 440
03/10/2015 29.42 29.522 29.41 29.522 1,826
03/09/2015 30.05 30.05 29.91 29.91 4,412
03/06/2015 30.6 30.6 30.11 30.1664 6,762
03/05/2015 30.52 30.52 30.335 30.3483 2,311
03/04/2015 30.43 30.43 30.2 30.3484 728
03/03/2015 30.4399 30.4399 30.41 30.43 2,746
03/02/2015 30.69 30.69 30.42 30.5852 1,956
02/27/2015 30.56 30.5722 30.56 30.5722 482
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?