BLDRS Developed Markets 100 ADR Index Fund Historical Stock Prices

ADRD 
$22.54
*  
0.16
0.7%
Get ADRD Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading ADRD now
Exchange: NASDAQ

Community Rating:
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  22.57  22.6734  22.5375  22.54 27,447
01/23/2015 22.6 22.6734 22.5375 22.54 27,447
01/22/2015 22.48 22.7 22.48 22.7 13,278
01/21/2015 22.35 22.54 22.334 22.54 54,912
01/20/2015 22.4015 22.4015 22.24 22.354 41,836
01/16/2015 22.08 22.24 22.08 22.24 15,121
01/15/2015 22.1 22.1 21.87 21.97 35,741
01/14/2015 21.752 21.7872 21.62 21.7872 1,990
01/13/2015 22 22.062 21.7869 21.7869 8,695
01/12/2015 21.796 21.8297 21.7597 21.7597 27,623
01/09/2015 21.9 21.9 21.8104 21.84 5,223
01/08/2015 21.88 22.06 21.88 22 22,109
01/07/2015 21.61 21.69 21.5504 21.6799 3,895
01/06/2015 21.76 21.76 21.38 21.5 6,003
01/05/2015 22 22 21.61 21.7 46,708
01/02/2015 22.63 22.63 22.2985 22.3 12,624
12/31/2014 22.76 22.76 22.4099 22.4099 12,016
12/30/2014 22.5597 22.6 22.5301 22.54 18,201
12/29/2014 22.92 22.92 22.753 22.79 26,095
12/26/2014 23.04 23.04 22.9177 23.01 45,622
12/24/2014 22.79 22.8185 22.79 22.8185 795
12/23/2014 22.754 22.82 22.75 22.78 25,188
12/22/2014 22.83 22.85 22.75 22.83 138,600
12/19/2014 22.75 22.85 22.56 22.82 22,242
12/18/2014 22.91 23.03 22.82 23.0202 68,679
12/17/2014 22.77 22.77 22.35 22.57 29,914
12/16/2014 22.48 22.48 22.3301 22.3656 17,935
12/15/2014 22.44 22.51 22.03 22.1 37,629
12/12/2014 22.63 22.6325 22.55 22.5587 17,394
12/11/2014 22.99 23.11 22.99 23.04 25,784
12/10/2014 23.14 23.2998 23 23.05 11,209
12/09/2014 23.23 23.33 23.22 23.3229 5,409
12/08/2014 23.68 23.68 23.5 23.55 12,817
12/05/2014 23.7801 23.7801 23.73 23.76 39,174
12/04/2014 23.65 23.6802 23.65 23.6802 2,182
12/03/2014 23.87 23.87 23.7948 23.81 7,487
12/02/2014 23.75 23.83 23.73 23.8035 9,308
12/01/2014 23.76 23.76 23.6901 23.6901 6,911
11/28/2014 23.79 23.79 23.74 23.74 2,644
11/26/2014 23.86 23.96 23.86 23.9399 28,805
11/25/2014 23.8 23.93 23.8 23.894 12,527
11/24/2014 23.96 23.96 23.72 23.8399 56,045
11/21/2014 23.71 23.92 23.71 23.81 72,490
11/20/2014 23.58 23.58 23.54 23.56 2,808
11/19/2014 23.79 23.79 23.65 23.67 4,661
11/18/2014 23.52 23.7038 23.52 23.6953 1,466
11/17/2014 23.38 23.5 23.38 23.4702 9,966
11/14/2014 23.286 23.46 23.286 23.444 14,975
11/13/2014 23.3343 23.4 23.316 23.3878 6,727
11/12/2014 23.41 23.41 23.2705 23.34 5,154
11/11/2014 23.48 23.54 23.45 23.5399 5,461
11/10/2014 23.402 23.402 23.3605 23.3605 936
11/07/2014 23.254 23.2699 23.24 23.2696 2,537
11/06/2014 23.33 23.33 23.2904 23.2904 967
11/05/2014 23.28 23.4599 23.28 23.4599 699
11/04/2014 23.38 23.38 23.1699 23.2599 3,786
11/03/2014 23.34 23.4899 23.34 23.43 57,918
10/31/2014 23.57 23.6585 23.57 23.64 3,764
10/30/2014 23.03 23.33 23.03 23.29 6,186
10/29/2014 23.32 23.3345 23.0801 23.0801 4,080
10/28/2014 23.22 23.3 23.22 23.3 5,085
10/27/2014 22.89 23.08 22.89 23.08 4,002
10/24/2014 23.09 23.19 23.07 23.17 1,246
10/23/2014 22.975 23.2 22.975 23.11 11,115
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.

Research Brokers before you trade

Want to trade FX?