BLDRS Emerging Markets 50 ADR Index Fund Historical Stock Prices

ADRE 
$41.35
*  
0.5101
1.25%
Get ADRE Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading ADRE now
Exchange: NASDAQ

Community Rating:
View:    ADRE 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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.19  41.3836  41.1801  41.35 20,440
07/22/2014 41.19 41.3836 41.1801 41.35 20,440
07/21/2014 40.54 40.86 40.46 40.8399 6,095
07/18/2014 40.27 40.68 40.257 40.56 10,782
07/17/2014 40.22 40.22 39.75 39.75 8,659
07/16/2014 40.54 40.58 40.31 40.37 18,818
07/15/2014 40.41 40.471 40.15 40.46 12,743
07/14/2014 40.03 40.41 40.03 40.38 9,043
07/11/2014 39.66 39.8401 39.6208 39.84 6,531
07/10/2014 39.39 39.79 39.38 39.79 17,924
07/09/2014 39.43 39.7601 39.43 39.76 11,335
07/08/2014 39.7 39.7 39.41 39.44 7,578
07/07/2014 39.79 39.797 39.6201 39.63 4,589
07/03/2014 39.62 39.89 39.62 39.88 3,312
07/02/2014 39.7 39.73 39.57 39.63 8,715
07/01/2014 39.2 39.52 39.2 39.51 22,176
06/30/2014 39.07 39.1199 39.0263 39.1199 6,719
06/27/2014 38.93 39.11 38.85 39.1 13,270
06/26/2014 38.89 39 38.8601 38.98 7,713
06/25/2014 38.77 38.89 38.66 38.84 3,532
06/24/2014 38.91 39.176 38.6801 38.74 5,678
06/23/2014 38.82 38.9399 38.67 38.85 17,389
06/20/2014 39.02 39.0288 38.94 38.98 3,298
06/19/2014 39.26 39.3199 39.21 39.29 3,970
06/18/2014 38.76 39.34 38.76 39.34 29,552
06/17/2014 38.84 38.8442 38.75 38.8442 3,220
06/16/2014 39.13 39.13 38.89 38.94 7,771
06/13/2014 39.06 39.1965 39.06 39.1899 5,231
06/12/2014 39.16 39.21 38.958 38.9992 20,956
06/11/2014 39.14 39.25 39.12 39.18 12,307
06/10/2014 38.96 39.2 38.96 39.131 8,511
06/09/2014 38.61 38.96 38.59 38.9401 7,710
06/06/2014 38.35 38.62 38.35 38.5 17,526
06/05/2014 37.95 38.08 37.9 37.93 11,195
06/04/2014 37.87 37.87 37.71 37.7195 24,334
06/03/2014 37.85 37.993 37.78 37.993 5,614
06/02/2014 37.94 37.94 37.8 37.86 23,289
05/30/2014 38.08 38.08 37.745 37.745 13,920
05/29/2014 38.43 38.43 38.29 38.32 4,830
05/28/2014 38.42 38.4501 38.29 38.43 8,140
05/27/2014 38.54 38.58 38.18 38.23 13,582
05/23/2014 38.64 38.6472 38.51 38.51 9,104
05/22/2014 38.62 38.656 38.52 38.63 14,730
05/21/2014 38.34 38.5965 38.34 38.48 6,011
05/20/2014 38.37 38.68 38.2404 38.2404 8,674
05/19/2014 38.49 38.66 38.456 38.58 10,282
05/16/2014 38.68 38.75 38.5199 38.628 5,264
05/15/2014 38.69 38.69 38.24 38.39 5,280
05/14/2014 38.65 38.9 38.65 38.75 8,952
05/13/2014 38.53 38.73 38.4522 38.56 10,350
05/12/2014 38.27 38.61 38.25 38.6 23,191
05/09/2014 37.94 38.06 37.9262 37.9714 4,641
05/08/2014 38.09 38.25 37.9496 37.9501 6,342
05/07/2014 37.82 37.9099 37.5539 37.9 11,352
05/06/2014 37.54 38 37.54 37.87 11,768
05/05/2014 37.43 37.62 37.39 37.55 3,991
05/02/2014 37.36 37.7201 37.36 37.6943 7,978
05/01/2014 37.22 37.38 37.218 37.23 12,052
04/30/2014 37.06 37.27 37.06 37.27 22,796
04/29/2014 37.25 37.56 37.25 37.3 10,139
04/28/2014 36.99 36.99 36.7601 36.97 10,533
04/25/2014 37.1 37.1 36.78 36.94 28,480
04/24/2014 37.39 37.4 37.0504 37.39 8,557
04/23/2014 37.32 37.32 37.0701 37.24 7,204
04/22/2014 37.43 37.5563 37.43 37.472 11,938
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?