Home > Quotes > ADRD > Historical Prices
ADRD

BLDRS Developed Markets 100 ADR Index Fund Historical Stock Prices

$22.7206
*  
0.2394
  negative  
1.04%
Get ADRD Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ

Community Rating:
View:    ADRD After Hours
 
 

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: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  22.63  22.721  22.62  22.7206 4,078
05/23/2013 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
02/21/2013 21.5 21.504 21.3 21.3992 9,646
02/20/2013 22.06 22.06 21.804 21.804 1,395
02/19/2013 21.85 22 21.85 21.9801 2,598
02/15/2013 21.842 21.85 21.842 21.85 2,190
02/14/2013 21.88 21.96 21.838 21.96 8,706
02/13/2013 22.1515 22.1515 22.006 22.006 2,357
02/12/2013 21.96 22.03 21.96 21.9601 3,917
02/11/2013 21.9 21.9 21.721 21.8226 5,455
02/08/2013 21.79 21.998 21.79 21.9001 2,129
02/07/2013 21.88 21.88 21.631 21.68 3,747
02/06/2013 21.9495 22 21.8805 21.9899 4,614
02/05/2013 21.92 22.1 21.87 22 13,632
02/04/2013 22.05 22.05 21.9399 21.9399 3,350
02/01/2013 22.181 22.38 22.181 22.28 5,471
01/31/2013 22.1401 22.1401 22.0301 22.0313 1,520
01/30/2013 22.16 22.33 22.15 22.166 6,096
01/29/2013 22.1199 22.229 22.1199 22.219 5,218
01/28/2013 22 22.0299 21.8902 21.95 6,967
01/25/2013 21.98 22.056 21.9001 21.96 15,699
01/24/2013 21.73 21.944 21.73 21.88 3,044
01/23/2013 21.6585 21.7325 21.6 21.7325 6,591
01/22/2013 21.61 21.67 21.5101 21.67 11,111
01/18/2013 21.66 21.68 21.6 21.68 1,893
01/17/2013 21.62 21.74 21.596 21.74 7,129
01/16/2013 21.4885 21.5296 21.46 21.48 5,005
01/15/2013 21.678 21.678 21.574 21.59 970
01/14/2013 21.65 21.764 21.62 21.764 1,750
01/11/2013 21.82 21.82 21.59 21.791 4,580
01/10/2013 21.7465 21.75 21.63 21.6601 5,084
01/09/2013 21.31 21.3634 21.31 21.358 1,629
01/08/2013 21.1601 21.2 21.1601 21.2 388
01/07/2013 21.35 21.35 21.2175 21.2632 3,415
01/04/2013 21.23 21.42 21.23 21.42 8,188
01/03/2013 21.33 21.4199 21.2601 21.4 3,735
01/02/2013 21.57 21.699 21.331 21.5 13,273
12/31/2012 20.96 21.1699 20.8701 21.031 5,776
12/28/2012 20.82 20.96 20.79 20.79 2,004
12/27/2012 21.07 21.2 20.85 20.95 6,830
12/26/2012 20.83 20.99 20.82 20.97 2,400
12/24/2012 20.8146 21.0299 20.8001 20.8101 19,189
12/21/2012 20.94 21.01 20.84 20.9509 9,770
12/20/2012 21.4624 21.481 21.34 21.439 9,353
12/19/2012 21.5399 21.5399 21.3 21.3105 25,065
12/18/2012 21.16 21.38 21.16 21.31 2,241
12/17/2012 20.92 21.09 20.92 21.05 12,882
12/14/2012 20.95 21.09 20.95 20.96 13,828
12/13/2012 20.92 20.94 20.92 20.94 3,423
12/12/2012 20.94 21.15 20.88 20.96 3,503
12/11/2012 20.92 20.96 20.8024 20.8024 10,448
12/10/2012 20.63 20.7999 20.63 20.64 4,272
12/07/2012 20.57 20.7001 20.57 20.7001 1,110
12/06/2012 20.62 20.734 20.62 20.67 4,885
12/05/2012 20.65 20.7899 20.601 20.61 10,068
12/04/2012 20.65 20.699 20.59 20.6 17,850
12/03/2012 20.71 20.71 20.55 20.57 2,285
11/30/2012 20.48 20.4987 20.4246 20.494 1,366
11/29/2012 20.43 20.5299 20.41 20.44 133,407
11/28/2012 20.03 20.31 20.03 20.18 9,000
11/27/2012 20.2001 20.288 20.2 20.2026 1,598
11/26/2012 20.21 20.26 20.18 20.248 11,037
11/23/2012 20.19 20.28 20.19 20.28 10,393
11/21/2012 20.01 20.01 19.98 19.9805 4,738
11/20/2012 19.7318 19.91 19.7318 19.85 6,534
11/19/2012 19.8 19.96 19.7601 19.9399 10,751
11/16/2012 19.42 19.51 19.36 19.51 7,226
11/15/2012 19.55 19.56 19.3601 19.56 8,440
11/14/2012 19.8 19.8 19.5089 19.5089 976
11/13/2012 19.73 19.8097 19.58 19.58 7,269
11/12/2012 19.75 19.75 19.66 19.68 1,988
11/09/2012 19.7 19.82 19.69 19.74 8,120
11/08/2012 19.86 19.86 19.67 19.768 2,180
11/07/2012 20 20 19.79 19.92 5,504
11/06/2012 20.07 20.249 20.07 20.22 2,802
11/05/2012 19.92 20.0599 19.92 19.98 12,587
11/02/2012 20.19 20.19 20.12 20.12 1,200
11/01/2012 20.28 20.28 20.16 20.2 3,290
10/31/2012 20.1 20.28 19.92 19.954 4,048
10/26/2012 19.94 20 19.87 20 5,950
10/25/2012 20.2083 20.2083 19.9501 19.9517 794
10/24/2012 20.0899 20.0899 19.99 19.99 498
10/23/2012 19.82 19.927 19.82 19.927 1,278
10/22/2012 20.3 20.4399 20.2809 20.32 2,135
10/19/2012 20.4 20.4 20.15 20.19 5,207
10/18/2012 20.55 20.594 20.417 20.56 1,380
10/17/2012 20.32 20.54 20.32 20.53 3,731
10/16/2012 20.24 20.4 20.23 20.4 7,700
10/15/2012 19.9 20.05 19.86 19.9401 7,505
10/12/2012 19.9117 19.9117 19.82 19.8799 1,527
10/11/2012 19.9 20.03 19.8401 19.8407 3,430
10/10/2012 19.72 19.85 19.65 19.65 5,337
10/09/2012 19.9001 20.04 19.8701 19.877 10,940
10/08/2012 20.17 20.17 20.0704 20.09 1,102
10/05/2012 20.31 20.47 20.3 20.3 4,998
10/04/2012 20.1 20.19 20.1 20.19 4,555
10/03/2012 20.004 20.05 20 20.05 3,061
10/02/2012 20.03 20.03 19.97 19.97 2,709
10/01/2012 19.98 20.1054 19.5001 20.07 27,032
09/28/2012 19.9299 19.93 19.83 19.86 8,658
09/27/2012 19.99 20.2565 19.99 20.2565 6,868
09/26/2012 20.01 20.0224 19.641 20.0024 9,478
09/25/2012 20.4899 20.52 20.17 20.1713 23,648
09/24/2012 20.3385 20.3385 20.28 20.28 830
09/21/2012 20.47 20.526 20.47 20.478 4,236
09/20/2012 20.49 20.5199 20.49 20.5199 682
09/19/2012 20.58 20.73 20.5601 20.73 7,627
09/18/2012 20.53 20.61 20.53 20.54 13,957
09/17/2012 20.74 20.74 20.581 20.63 8,571
09/14/2012 20.76 20.9999 20.7 20.7017 2,107
09/13/2012 20.22 20.6883 20.22 20.56 4,712
09/12/2012 20.21 20.3499 20.17 20.17 1,851
09/11/2012 20.05 20.2365 20.03 20.16 6,743
09/10/2012 19.99 20.0399 19.9001 19.9001 3,565
09/07/2012 19.98 20.109 19.98 20.0101 4,476
09/06/2012 19.79 19.85 19.7408 19.84 2,518
09/05/2012 19.33 19.34 19.2401 19.2401 3,226
09/04/2012 19.5 19.5 19.32 19.35 8,617
08/31/2012 19.59 19.59 19.3801 19.43 911
08/30/2012 19.35 19.35 19.3 19.3 1,760
08/29/2012 19.5 19.5899 19.5 19.5108 2,552
08/28/2012 19.56 19.598 19.5195 19.5401 3,642
08/27/2012 19.69 19.69 19.5507 19.6 3,643
08/24/2012 19.57 19.6568 19.448 19.5692 6,063
08/23/2012 19.65 19.68 19.5208 19.55 3,770
08/22/2012 19.6 19.759 19.552 19.759 26,538
08/21/2012 19.76 19.89 19.75 19.75 4,647
08/20/2012 19.59 19.65 19.59 19.6401 4,961
08/17/2012 19.76 19.76 19.63 19.7 25,108
08/16/2012 19.51 19.73 19.49 19.668 2,220
08/15/2012 19.39 19.538 19.39 19.47 3,358
08/14/2012 19.5001 19.5001 19.5001 19.5001 596
08/13/2012 19.57 19.64 19.47 19.51 15,040
08/10/2012 19.35 19.596 19.35 19.5101 27,337
08/09/2012 19.44 19.5573 19.43 19.55 6,900
08/08/2012 19.52 19.64 19.44 19.64 21,234
08/07/2012 19.61 19.66 19.57 19.57 5,107
08/06/2012 19.27 19.47 19.27 19.42 10,062
08/03/2012 19.05 19.348 19.05 19.242 4,680
08/02/2012 18.492 18.74 18.492 18.56 2,665
08/01/2012 19.02 19.03 18.88 18.88 4,858
07/31/2012 18.96 18.96 18.8899 18.8899 1,217
07/30/2012 18.82 18.97 18.81 18.88 18,778
07/27/2012 18.75 18.92 18.741 18.8476 4,752
07/26/2012 18.36 18.49 18.29 18.4 6,561
07/25/2012 17.9482 17.9482 17.83 17.88 3,474
07/24/2012 18.07 18.07 17.691 17.81 1,104
07/23/2012 18 18.09 17.951 18.09 4,412
07/20/2012 18.52 18.52 18.391 18.3918 1,099
07/19/2012 18.8399 18.86 18.6801 18.86 2,986
07/18/2012 18.45 18.7 18.45 18.6307 4,394
07/17/2012 18.5 18.57 18.41 18.57 4,070
07/16/2012 18.46 18.5582 18.451 18.52 3,637
07/13/2012 18.29 18.54 18.29 18.49 5,250
07/12/2012 18.2 18.23 18.2 18.2108 2,364
07/11/2012 18.44 18.5199 18.35 18.5199 7,238
07/10/2012 18.48 18.52 18.3618 18.38 5,858
07/09/2012 18.54 18.54 18.431 18.4682 2,239
07/06/2012 18.57 18.57 18.5 18.56 3,939
07/05/2012 18.79 18.79 18.71 18.7418 7,279
07/03/2012 18.86 19.0982 18.86 19.0982 1,552
07/02/2012 18.94 18.94 18.8 18.83 2,967
06/29/2012 18.72 18.734 18.67 18.734 1,444
06/28/2012 17.87 18.15 17.86 18.1218 2,776
06/27/2012 18.07 18.2299 18.05 18.17 8,186
06/26/2012 18.0307 18.0307 18.03 18.03 902
06/25/2012 17.89 17.9206 17.89 17.9206 1,700
06/22/2012 18.34 18.34 18.27 18.28 11,209
06/21/2012 18.58 18.58 18.4 18.4 2,090
06/20/2012 18.6 18.73 18.1818 18.73 6,200
06/19/2012 18.37 18.608 18.37 18.579 1,580
06/18/2012 18.19 18.3182 18.161 18.224 2,513
06/15/2012 18.19 18.1906 18.161 18.19 1,435
06/14/2012 18.15 18.32 18.15 18.32 10,976
06/13/2012 18.305 18.33 18.16 18.16 2,541
06/12/2012 18.1771 18.24 18.14 18.24 2,427
06/11/2012 18.32 18.32 17.93 17.9493 5,391
06/08/2012 17.95 18.0899 17.95 18.0899 7,721
06/07/2012 18.18 18.211 18.18 18.18 2,450
06/06/2012 17.74 18.07 17.74 18.07 1,900
06/05/2012 17.4601 17.5799 17.4601 17.49 50,498
06/04/2012 17.39 17.442 17.32 17.442 5,201
06/01/2012 17.32 17.4499 17.28 17.38 13,439
05/31/2012 17.5028 17.75 17.5005 17.75 2,139
05/30/2012 17.79 17.79 17.64 17.69 11,454
05/29/2012 18 18.03 17.88 17.98 4,465
05/25/2012 17.91 17.91 17.87 17.8856 3,913
05/24/2012 17.95 18.01 17.894 18.01 2,253
05/23/2012 17.7401 18.01 17.74 18.01 1,400
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.