BLDRS Developed Markets 100 ADR Index Fund Historical Stock Prices

ADRD 
$23.79
*  
0.13
0.55%
Get ADRD Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ADRD now
Exchange: NASDAQ

Community Rating:
View:    ADRD Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-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.
16:00  23.79  23.86  23.71  23.79 11,409
07/29/2015 23.71 23.86 23.71 23.79 11,409
07/28/2015 23.5 23.71 23.5 23.66 3,205
07/27/2015 23.519 23.519 23.3253 23.35 7,240
07/24/2015 23.6 23.78 23.5932 23.5932 2,408
07/23/2015 23.77 23.8 23.67 23.67 11,755
07/22/2015 23.84 23.84 23.76 23.7648 1,885
07/21/2015 24.02 24.0299 23.939 23.939 1,201
07/20/2015 24.118 24.162 24.098 24.098 3,611
07/17/2015 24.03 24.1008 23.9901 24.04 6,686
07/16/2015 24.25 24.25 24.09 24.2099 3,888
07/15/2015 24.09 24.09 23.9086 23.9499 4,608
07/14/2015 23.85 24.04 23.85 24.02 3,170
07/13/2015 23.77 23.83 23.7401 23.8176 4,981
07/10/2015 23.65 23.7 23.54 23.6949 6,652
07/09/2015 23.07 23.07 22.89 22.89 3,466
07/08/2015 22.79 22.79 22.62 22.64 10,187
07/07/2015 22.8 23.07 22.6052 23.07 5,870
07/06/2015 23.13 23.16 23 23.0343 6,025
07/02/2015 23.49 23.58 23.4876 23.58 12,838
07/01/2015 23.48 23.495 23.41 23.41 1,873
06/30/2015 23.76 23.76 23.25 23.34 7,707
06/29/2015 23.78 23.78 23.4917 23.595 4,705
06/26/2015 24.07 24.1799 24.07 24.1799 1,502
06/25/2015 24.22 24.3199 24.2 24.2299 10,389
06/24/2015 24.4 24.4 24.271 24.271 2,434
06/23/2015 24.48 24.48 24.3401 24.3401 746
06/22/2015 24.25 24.4444 24.25 24.3063 2,360
06/19/2015 24.04 24.04 23.85 23.889 1,100
06/18/2015 24.15 24.28 24.0401 24.19 4,953
06/17/2015 23.8425 24.06 23.841 24.06 2,858
06/16/2015 23.9299 24.0199 23.9299 23.9866 1,765
06/15/2015 23.91 23.9612 23.8624 23.9612 7,762
06/12/2015 24.18 24.21 24.066 24.2 10,816
06/11/2015 24.31 24.4081 24.31 24.336 3,188
06/10/2015 24.11 24.38 24.11 24.35 9,562
06/09/2015 23.83 23.89 23.75 23.87 5,820
06/08/2015 24.03 24.03 23.8437 23.92 4,956
06/05/2015 24.06 24.06 23.85 23.9856 2,677
06/04/2015 24.4 24.4 24.1601 24.223 6,015
06/03/2015 24.4992 24.561 24.4942 24.4942 949
06/02/2015 24.459 24.459 24.35 24.38 10,976
06/01/2015 24.14 24.26 24.13 24.14 7,005
05/29/2015 24.55 24.55 24.254 24.31 3,927
05/28/2015 24.41 24.55 24.32 24.5347 5,835
05/27/2015 24.389 24.47 24.389 24.47 1,365
05/26/2015 24.52 24.52 24.16 24.24 1,000
05/22/2015 24.7376 24.7376 24.6527 24.7204 1,352
05/21/2015 24.71 24.8508 24.71 24.81 2,662
05/20/2015 24.6163 24.69 24.6163 24.64 2,728
05/19/2015 24.55 24.64 24.55 24.64 1,625
05/18/2015 25 25 24.6861 24.75 5,119
05/15/2015 24.83 24.83 24.7098 24.7483 618
05/14/2015 24.92 24.92 24.7343 24.83 9,741
05/13/2015 24.56 24.6799 24.51 24.51 5,544
05/12/2015 24.53 24.5799 24.4864 24.4864 6,157
05/11/2015 24.61 24.6199 24.5001 24.59 4,164
05/08/2015 24.49 24.7 24.49 24.7 6,365
05/07/2015 24.02 24.05 23.95 23.992 5,330
05/06/2015 24.1248 24.1248 24.0999 24.0999 869
05/05/2015 24.253 24.253 24.02 24.0699 3,580
05/04/2015 24.37 24.37 24.37 24.37 00
05/01/2015 24.55 24.55 24.23 24.37 36,751
04/30/2015 24.4 24.4 24.14 24.2172 12,800
04/29/2015 24.51 24.5458 24.27 24.27 2,792
*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?