BLDRS Developed Markets 100 ADR Index Fund Historical Stock Prices

ADRD 
$22.82
*  
0.1316
0.58%
Get ADRD Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  22.75  22.85  22.56  22.82 22,242
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
10/22/2014 23.1 23.1 22.85 22.87 29,008
10/21/2014 22.85 23.04 22.85 23.0122 20,014
10/20/2014 22.6 22.78 22.6 22.78 1,332
10/17/2014 22.3801 22.72 22.3801 22.68 6,383
10/16/2014 21.6218 22.36 21.55 22.342 4,483
10/15/2014 22.66 22.66 22.23 22.5499 12,304
10/14/2014 22.94 22.94 22.7103 22.7103 3,218
10/13/2014 23.05 23.0699 22.89 23.06 3,032
10/10/2014 23.08 23.08 23 23.03 1,170
10/09/2014 23.6499 23.6499 23.25 23.25 1,234
10/08/2014 23.4999 23.6959 23.4999 23.6959 1,242
10/07/2014 23.75 23.75 23.51 23.51 4,545
10/06/2014 23.82 23.82 23.7656 23.7656 646
10/03/2014 23.6899 23.708 23.64 23.6798 4,967
10/02/2014 23.6179 23.7502 23.6179 23.7502 1,071
10/01/2014 24.27 24.27 23.9516 23.9516 115,316
09/30/2014 24.27 24.27 24.15 24.2399 760
09/29/2014 24.2009 24.2866 24.2009 24.2866 1,346
09/26/2014 24.4748 24.5 24.4748 24.5 983
09/25/2014 24.64 24.64 24.328 24.36 1,237
09/24/2014 24.5 24.6751 24.5 24.6501 2,175
09/23/2014 24.55 24.59 24.37 24.5199 5,625
09/22/2014 24.8 24.8299 24.685 24.75 14,353
09/19/2014 25.06 25.06 24.899 24.899 1,555
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?