Home > Quotes > ADRD > Historical Prices
ADRD

BLDRS Developed Markets 100 ADR Index Fund Historical Stock Prices

$22.96
*  
0.19
  negative  
0.82%
Get ADRD Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  22.89  22.96  22.65  22.96 10,304
05/22/2013 23.404 23.63 23.15 23.15 9,950
05/21/2013 23.24 23.32 23.24 23.32 10,557
05/20/2013 23.23 23.38 23.23 23.2901 1,468
05/17/2013 23.1 23.2399 23.1 23.231 3,603
05/16/2013 23.2101 23.25 23.2101 23.22 958
05/15/2013 23.25 23.3177 23.2401 23.25 2,836
05/14/2013 23.23 23.248 23.23 23.248 700
05/13/2013 23.111 23.25 23.1001 23.25 2,563
05/10/2013 23.094 23.094 23.01 23.0201 2,957
05/09/2013 23.17 23.17 22.97 22.97 2,561
05/08/2013 23.06 23.2101 23.06 23.178 4,251
05/07/2013 22.92 23 22.92 23 5,949
05/06/2013 22.96 22.96 22.88 22.88 1,641
05/03/2013 22.85 23 22.85 22.91 3,155
05/02/2013 22.48 22.754 22.48 22.69 4,526
05/01/2013 22.9 22.9 22.56 22.659 3,307
04/30/2013 22.81 22.86 22.7288 22.75 4,951
04/29/2013 22.55 22.7111 22.55 22.7111 897
04/26/2013 22.37 22.554 22.37 22.554 1,969
04/25/2013 22.39 22.4906 22.39 22.49 3,310
04/24/2013 22.3599 22.3599 22.3599 22.3599 285
04/23/2013 22.12 22.14 22.0001 22.11 3,900
04/22/2013 21.69 21.92 21.69 21.86 5,810
04/19/2013 21.731 21.837 21.69 21.69 6,622
04/18/2013 21.61 21.732 21.61 21.732 1,518
04/17/2013 21.81 21.81 21.142 21.756 2,462
04/16/2013 22.05 22.159 22.03 22.159 6,298
04/15/2013 22.02 22.1256 21.86 21.9 6,656
04/12/2013 22.32 22.32 22.221 22.221 1,208
04/11/2013 22.22 22.4699 22.22 22.39 5,325
04/10/2013 21.91 22.249 21.87 22.249 2,857
04/09/2013 21.8799 21.936 21.8 21.8301 1,780
04/08/2013 21.72 21.77 21.5701 21.77 3,963
04/05/2013 21.48 21.6175 21.03 21.6175 1,824
04/04/2013 21.58 21.66 21.571 21.66 3,737
04/03/2013 21.59 21.609 21.5 21.5 14,659
04/02/2013 21.75 21.83 21.75 21.83 2,977
04/01/2013 21.552 21.57 21.548 21.57 3,280
03/28/2013 21.709 21.739 21.65 21.65 4,288
03/27/2013 21.53 21.7 21.53 21.67 15,645
03/26/2013 21.784 21.82 21.6801 21.7 61,457
03/25/2013 22.09 22.09 21.68 21.68 2,608
03/22/2013 22 22 21.92 21.989 6,070
03/21/2013 21.7174 21.7505 21.7174 21.75 2,935
03/20/2013 21.964 21.964 21.92 21.92 2,182
03/19/2013 21.9375 21.9375 21.68 21.8008 4,546
03/18/2013 21.73 21.94 21.73 21.908 4,665
03/15/2013 22.17 22.18 22.09 22.1 2,315
03/14/2013 22.03 22.06 22.03 22.05 1,846
03/13/2013 21.81 21.8999 21.81 21.82 3,523
03/12/2013 22 22.08 21.83 21.8438 4,585
03/11/2013 21.81 21.9756 21.81 21.9101 7,090
03/08/2013 21.886 21.886 21.766 21.8001 6,496
03/07/2013 21.74 21.86 21.74 21.86 2,321
03/06/2013 21.82 21.84 21.77 21.7701 2,059
03/05/2013 21.82 21.8599 21.7101 21.8438 5,550
03/04/2013 21.46 21.4642 21.361 21.4642 1,007
03/01/2013 21.3815 21.3815 21.38 21.38 569
02/28/2013 21.471 21.636 21.471 21.56 1,747
02/27/2013 21.14 21.5552 21.14 21.5552 1,097
02/26/2013 21.19 21.19 21.19 21.19 00
02/25/2013 21.71 21.71 21.19 21.19 4,302
02/22/2013 21.5 21.6999 21.49 21.6999 3,551
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.