BLDRS Developed Markets 100 ADR Index Fund Historical Stock Prices

ADRD 
$25.4
*  
0.04
0.16%
Get ADRD Alerts
*Delayed - data as of Jul. 23, 2014 14:14 ET  -  Find a broker to begin trading ADRD now
Exchange: NASDAQ

Community Rating:
View:    ADRD Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
14:14  25.42  25.454  25.40  25.40 799
07/22/2014 25.51 25.51 25.44 25.44 3,430
07/21/2014 25.28 25.28 25.16 25.2799 5,306
07/18/2014 25.27 25.38 25.27 25.374 2,700
07/17/2014 25.39 25.39 25.116 25.116 7,025
07/16/2014 25.45 25.57 25.45 25.57 5,136
07/15/2014 25.37 25.39 25.2899 25.39 12,580
07/14/2014 25.4211 25.44 25.4199 25.4199 860
07/11/2014 25.16 25.244 25.16 25.2 1,407
07/10/2014 25.14 25.22 24.95 25.22 2,751
07/09/2014 25.44 25.448 25.3976 25.437 3,666
07/08/2014 25.58 25.58 25.4001 25.41 863
07/07/2014 25.8 25.8 25.642 25.68 4,776
07/03/2014 25.776 25.776 25.776 25.776 00
07/02/2014 25.7699 25.8 25.7505 25.776 2,161
07/01/2014 25.62 25.759 25.62 25.73 1,209
06/30/2014 25.37 25.4701 25.37 25.46 3,204
06/27/2014 25.46 25.46 25.46 25.46 00
06/26/2014 25.33 25.46 25.33 25.46 1,871
06/25/2014 25.462 25.462 25.39 25.4 2,627
06/24/2014 25.66 25.67 25.46 25.46 3,376
06/23/2014 25.77 25.77 25.6799 25.68 1,845
06/20/2014 25.85 25.85 25.85 25.85 516
06/19/2014 26.0685 26.0685 25.96 25.96 2,318
06/18/2014 25.65 25.87 25.65 25.8328 1,831
06/17/2014 25.58 25.6133 25.5 25.6118 4,028
06/16/2014 25.69 25.69 25.5601 25.6001 4,195
06/13/2014 25.58 25.6066 25.57 25.6066 1,668
06/12/2014 25.781 25.781 25.59 25.69 2,280
06/11/2014 25.69 25.69 25.4351 25.6899 2,397
06/10/2014 25.71 25.76 25.5 25.686 13,653
06/09/2014 25.67 25.7577 25.63 25.63 4,134
06/06/2014 25.67 25.689 25.5998 25.5998 5,514
06/05/2014 25.391 25.4998 25.3799 25.4701 2,842
06/04/2014 25.3 25.33 25.26 25.3 17,925
06/03/2014 25.38 25.38 25.375 25.375 1,026
06/02/2014 25.53 25.53 25.34 25.39 3,027
05/30/2014 25.28 25.409 25.28 25.398 2,530
05/29/2014 25.387 25.43 25.3501 25.4288 3,555
05/28/2014 25.34 25.34 25.3295 25.3295 947
05/27/2014 25.36 25.444 25.32 25.36 6,803
05/23/2014 25.2 25.2633 25.2 25.2633 2,098
05/22/2014 25.14 25.25 25.14 25.25 8,069
05/21/2014 25.17 25.24 25.1501 25.24 9,454
05/20/2014 25.11 25.11 24.9406 24.96 5,711
05/19/2014 25.21 25.21 25.21 25.21 144
05/16/2014 25.2 25.3025 25.2 25.3025 1,828
05/15/2014 25.3 25.3 25.1382 25.18 3,026
05/14/2014 25.45 25.45 25.389 25.389 656
05/13/2014 25.42 25.42 25.33 25.39 6,747
05/12/2014 25.28 25.38 25.28 25.37 53,287
05/09/2014 25.19 25.23 25.13 25.16 26,154
05/08/2014 25.43 25.44 25.2999 25.2999 35,904
05/07/2014 25.24 25.32 25.21 25.267 27,846
05/06/2014 25.23 25.32 25.19 25.24 48,378
05/05/2014 25.22 25.2941 25.08 25.27 31,826
05/02/2014 25.32 25.32 25.22 25.31 25,965
05/01/2014 25.223 25.329 25.2 25.25 27,387
04/30/2014 25.19 25.24 25.1 25.1304 25,740
04/29/2014 24.92 25.08 24.9 25.03 29,341
04/28/2014 24.91 24.95 24.69 24.84 59,556
04/25/2014 24.85 24.89 24.72 24.73 11,703
04/24/2014 24.91 24.937 24.87 24.889 55,375
04/23/2014 24.92 24.929 24.81 24.929 3,675
04/22/2014 25 25.07 24.98 24.9912 5,983
04/21/2014 24.95 24.95 24.8012 24.86 4,637
04/17/2014 24.7304 24.846 24.73 24.83 4,079
04/16/2014 24.7299 24.7688 24.59 24.7688 1,281
04/15/2014 24.4332 24.5082 24.21 24.5082 2,644
04/14/2014 24.614 24.64 24.5 24.56 2,239
04/11/2014 24.4899 24.4899 24.351 24.362 5,123
04/10/2014 24.76 24.899 24.49 24.4911 2,551
04/09/2014 24.76 24.8999 24.75 24.8999 1,279
04/08/2014 24.55 24.71 24.55 24.6222 10,612
04/07/2014 24.66 24.66 24.66 24.66 772
04/04/2014 24.8 24.83 24.8 24.83 582
04/03/2014 24.918 24.918 24.893 24.893 1,942
04/02/2014 24.9103 24.9103 24.9103 24.9103 416
04/01/2014 24.88 24.88 24.8599 24.8599 1,568
03/31/2014 24.66 24.8399 24.62 24.8399 4,280
03/28/2014 24.506 24.506 24.47 24.47 1,097
03/27/2014 24.0801 24.4701 24.0801 24.37 42,867
03/26/2014 24.41 24.47 24.31 24.31 6,052
03/25/2014 24.11 24.3199 24.11 24.282 1,434
03/24/2014 24.26 24.26 23.9001 24.0437 4,138
03/21/2014 24.14 24.24 24.0799 24.0799 6,646
03/20/2014 24.3776 24.5 24.3 24.5 1,940
03/19/2014 24.8299 24.83 24.5399 24.5399 3,945
03/18/2014 24.88 24.88 24.76 24.82 1,264
03/17/2014 24.54 24.7399 24.54 24.6301 2,588
03/14/2014 24.45 24.5599 24.4101 24.4101 2,506
03/13/2014 25 25 24.45 24.48 5,640
03/12/2014 24.72 24.88 24.72 24.82 2,846
03/11/2014 24.98 24.98 24.91 24.91 1,297
03/10/2014 25.13 25.1599 25.01 25.0508 4,664
03/07/2014 25.38 25.38 25.18 25.25 1,123
03/06/2014 25.5499 25.5499 25.4201 25.421 1,355
03/05/2014 25.27 25.28 25.21 25.22 2,989
03/04/2014 25.32 25.32 25.29 25.29 1,269
03/03/2014 24.86 24.98 24.791 24.855 5,281
02/28/2014 25.45 25.45 25.3799 25.3799 2,963
02/27/2014 25.02 25.32 25.02 25.32 2,934
02/26/2014 25.266 25.28 25.14 25.14 7,306
02/25/2014 25.24 25.298 25.24 25.2401 2,005
02/24/2014 25.13 25.46 25.13 25.38 3,876
02/21/2014 25.15 25.27 25.15 25.1601 3,815
02/20/2014 24.94 25.12 24.94 25.11 3,191
02/19/2014 25.22 25.24 25 25 10,598
02/18/2014 25 25.19 25 25.126 3,326
02/14/2014 24.74 24.84 24.74 24.7901 6,964
02/13/2014 24.46 24.6739 24.46 24.6739 649
02/12/2014 24.49 24.67 24.49 24.65 4,443
02/11/2014 24.57 24.6099 24.569 24.6099 6,812
02/10/2014 24.14 24.24 24.14 24.2264 1,257
02/07/2014 24.05 24.33 24.05 24.33 15,471
02/06/2014 23.815 24.003 23.815 24.003 3,968
02/05/2014 23.575 23.65 23.57 23.6336 5,442
02/04/2014 23.42 23.575 23.42 23.57 1,138
02/03/2014 23.8 23.86 23.35 23.36 6,116
01/31/2014 23.809 24.0099 23.809 24 1,362
01/30/2014 24.09 24.2599 24.0535 24.2599 2,365
01/29/2014 23.97 24.162 23.97 24.0101 1,389
01/28/2014 24.29 24.3672 24.23 24.3672 3,001
01/27/2014 24.25 24.2656 24.1 24.1001 6,727
01/24/2014 24.68 24.68 24.3301 24.3699 3,195
01/23/2014 25.11 25.11 24.86 24.963 4,234
01/22/2014 25.1799 25.1799 25.08 25.1339 7,179
01/21/2014 25.25 25.25 24.998 25.1139 12,271
01/17/2014 25.08 25.13 24.9301 24.9301 5,672
01/16/2014 24.9401 25.069 24.9301 25.069 1,900
01/15/2014 24.96 25.1093 24.96 25.05 3,135
01/14/2014 24.86 24.994 24.86 24.96 3,424
01/13/2014 24.9 24.96 24.75 24.75 125,680
01/10/2014 24.931 25.0199 24.906 24.9701 1,557
01/09/2014 24.8435 24.8435 24.7301 24.814 6,304
01/08/2014 24.82 24.8499 24.8 24.8 1,605
01/07/2014 24.87 24.87 24.73 24.778 2,009
01/06/2014 24.7699 24.7699 24.6101 24.6101 1,311
01/03/2014 24.725 24.73 24.5923 24.66 3,881
01/02/2014 24.82 24.82 24.5615 24.596 5,133
12/31/2013 25.04 25.0591 24.93 25.0591 1,426
12/30/2013 24.97 24.9799 24.88 24.88 25,098
12/27/2013 24.83 24.97 24.83 24.9 4,154
12/26/2013 24.6 24.76 24.6 24.694 9,927
12/24/2013 24.57 24.57 24.4601 24.481 2,686
12/23/2013 24.38 24.51 24.38 24.4601 4,781
12/20/2013 24.3 24.6 24.211 24.3499 7,100
12/19/2013 24.44 24.6 24.3701 24.521 4,175
12/18/2013 24.18 24.4299 24.18 24.4299 4,842
12/17/2013 23.99 24.04 23.99 24.04 2,736
12/16/2013 24.27 24.33 24.1401 24.2799 6,816
12/13/2013 23.9201 23.9201 23.8912 23.8912 1,181
12/12/2013 24.16 24.1799 23.99 24.1399 10,451
12/11/2013 24.2801 24.3001 24.28 24.3001 2,533
12/10/2013 24.5499 24.552 24.447 24.4501 2,265
12/09/2013 24.54 24.54 24.54 24.54 140
12/06/2013 24.44 24.5699 24.44 24.54 1,685
12/05/2013 24.27 24.3699 24.21 24.28 2,261
12/04/2013 24.28 24.3859 24.28 24.38 670
12/03/2013 24.54 24.54 24.3801 24.5199 4,234
12/02/2013 24.68 24.8099 24.64 24.65 2,780
11/29/2013 24.7101 24.7101 24.7101 24.7101 00
11/27/2013 24.8399 24.8399 24.7101 24.7101 23,691
11/26/2013 24.69 24.7299 24.69 24.7291 3,300
11/25/2013 24.75 24.75 24.5901 24.5901 7,884
11/22/2013 24.75 24.78 24.72 24.77 2,931
11/21/2013 24.59 24.6201 24.571 24.6176 4,502
11/20/2013 24.65 24.6999 24.4528 24.456 4,703
11/19/2013 24.678 24.678 24.678 24.678 00
11/18/2013 24.76 24.85 24.678 24.678 3,477
11/15/2013 24.69 24.73 24.63 24.73 11,889
11/14/2013 24.45 24.55 24.45 24.49 4,307
11/13/2013 24.2 24.4399 24.19 24.4399 3,898
11/12/2013 24.23 24.23 24.2001 24.2001 448
11/11/2013 24.36 24.429 24.332 24.399 2,230
11/08/2013 24.369 24.369 24.369 24.369 100
11/07/2013 24.47 24.47 24.171 24.23 10,951
11/06/2013 24.57 24.64 24.5401 24.5748 2,360
11/05/2013 24.322 24.341 24.3101 24.341 727
11/04/2013 24.47 24.566 24.47 24.566 2,559
11/01/2013 24.49 24.509 23.2101 24.459 3,195
10/31/2013 24.66 24.66 24.5 24.64 6,501
10/30/2013 24.93 24.93 24.83 24.8696 4,012
10/29/2013 24.74 24.86 24.74 24.84 1,750
10/28/2013 24.73 24.839 24.715 24.808 4,933
10/25/2013 24.6936 24.78 24.6936 24.73 699
10/24/2013 24.8 24.8 24.7001 24.7301 2,413
10/23/2013 24.689 24.689 24.582 24.582 923
10/22/2013 24.89 24.89 24.87 24.87 1,256
10/21/2013 24.5461 24.5461 24.526 24.526 207
10/18/2013 24.5 24.559 24.464 24.471 3,184
10/17/2013 24.14 24.46 24.14 24.456 1,433
10/16/2013 24.24 24.24 24.031 24.031 452
10/15/2013 23.911 24.009 23.881 23.881 2,415
10/14/2013 23.94 24.0999 23.92 24.041 8,912
10/11/2013 23.88 23.88 23.88 23.88 155
10/10/2013 23.47 23.8599 23.47 23.8419 7,074
10/09/2013 23.38 23.4054 23.27 23.4051 2,133
10/08/2013 23.56 23.56 23.334 23.334 3,813
10/07/2013 23.41 23.71 23.41 23.65 6,881
10/04/2013 23.62 23.79 22.27 23.68 43,464
10/03/2013 23.85 23.85 23.631 23.7081 5,802
10/02/2013 23.73 23.849 23.729 23.849 2,414
10/01/2013 23.63 23.792 23.63 23.722 6,310
09/30/2013 23.57 23.76 23.57 23.732 3,907
09/27/2013 23.91 23.97 23.831 23.958 6,346
09/26/2013 23.95 24 23.94 23.98 9,505
09/25/2013 23.889 23.97 23.889 23.96 13,398
09/24/2013 23.95 24 23.841 23.9 8,146
09/23/2013 23.94 23.94 23.721 23.89 4,874
09/20/2013 23.9203 23.939 23.9 23.9 5,625
09/19/2013 24.4 24.4 24.1529 24.1529 2,998
09/18/2013 23.829 24.41 23.744 24.38 9,265
09/17/2013 23.65 23.65 23.65 23.65 191
09/16/2013 23.93 23.93 23.76 23.76 11,056
09/13/2013 23.46 23.6516 23.46 23.6516 3,661
09/12/2013 23.535 23.7088 23.535 23.6 2,105
09/11/2013 23.54 23.54 23.528 23.54 2,005
09/10/2013 23.39 23.58 23.39 23.58 10,760
09/09/2013 23.24 23.409 23.24 23.399 8,721
09/06/2013 22.9432 23.2099 22.9432 23.14 5,063
09/05/2013 23.0015 23.0599 23.0015 23.04 780
09/04/2013 22.889 23.0099 22.883 23.0099 2,876
09/03/2013 22.93 22.93 22.6576 22.7699 1,760
08/30/2013 22.5 22.5 22.375 22.4053 3,548
08/29/2013 22.51 22.71 22.51 22.6296 6,166
08/28/2013 22.46 22.73 22.46 22.64 5,087
08/27/2013 22.819 22.84 22.64 22.66 8,597
08/26/2013 22.97 23.1599 22.97 23.03 8,758
08/23/2013 23.15 23.15 23.05 23.05 2,219
08/22/2013 22.87 23.08 22.84 22.84 2,128
08/21/2013 22.75 22.8699 22.644 22.7029 4,135
08/20/2013 22.86 23.01 22.86 23.01 1,711
08/19/2013 22.9 23.12 22.9 22.9318 2,914
08/16/2013 23.18 23.21 23.09 23.21 6,053
08/15/2013 22.861 22.861 22.861 22.861 477
08/14/2013 23.32 23.32 23.23 23.244 2,407
08/13/2013 23.18 23.3 23.18 23.29 3,705
08/12/2013 23.0001 23.01 22.9901 22.9901 560
08/09/2013 23.19 23.19 23.15 23.15 884
08/08/2013 22.85 22.85 22.85 22.85 00
08/07/2013 22.95 22.95 22.782 22.85 1,080
08/06/2013 22.93 23.029 22.83 23.029 6,423
08/05/2013 22.84 22.95 22.84 22.949 1,574
08/02/2013 22.989 23 22.9694 23 1,607
08/01/2013 22.889 22.96 22.7905 22.96 2,190
07/31/2013 22.65 22.74 22.4827 22.6644 5,115
07/30/2013 22.545 22.59 22.49 22.55 7,604
07/29/2013 22.71 22.71 22.594 22.628 7,167
07/26/2013 22.762 22.82 22.73 22.82 1,109
07/25/2013 22.72 22.7899 22.72 22.73 4,677
07/24/2013 22.86 22.871 22.77 22.77 1,031
07/23/2013 22.8701 22.901 22.8701 22.9 658
07/22/2013 22.74 22.8999 22.74 22.86 5,666
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?