BLDRS Emerging Markets 50 ADR Index Fund Historical Stock Prices

ADRE 
$42.1436
*  
0.1764
0.42%
Get ADRE Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading ADRE now
Exchange: NASDAQ

Community Rating:
View:    ADRE After Hours
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  42.37  42.46  42.1001  42.1436 7,304
09/16/2014 41.65 42.61 41.65 42.32 19,642
09/15/2014 41.83 41.94 41.57 41.755 19,541
09/12/2014 42.44 42.44 41.82 42.02 27,134
09/11/2014 42.55 42.83 42.55 42.71 13,284
09/10/2014 42.85 42.85 42.42 42.71 23,533
09/09/2014 43.59 43.59 43.02 43.11 25,681
09/08/2014 44.46 44.46 43.66 43.673 17,303
09/05/2014 44.21 44.25 43.96 44.24 19,835
09/04/2014 44.47 44.6099 44.05 44.1 14,172
09/03/2014 44.66 44.66 44.2401 44.48 27,408
09/02/2014 43.62 43.94 43.4401 43.88 49,944
08/29/2014 43.32 43.5246 43.229 43.51 20,341
08/28/2014 43 43.175 42.91 43.1301 23,574
08/27/2014 43.21 43.47 43.09 43.45 13,111
08/26/2014 42.87 43.1 42.87 43.1 32,009
08/25/2014 42.77 42.77 42.54 42.72 26,025
08/22/2014 42.41 42.55 42.2826 42.38 20,678
08/21/2014 42.83 42.83 42.4701 42.55 8,730
08/20/2014 42.68 42.82 42.561 42.81 17,641
08/19/2014 42.56 42.7599 42.5 42.73 23,593
08/18/2014 42.07 42.48 42.07 42.48 45,871
08/15/2014 41.79 41.9199 41.51 41.87 10,762
08/14/2014 41.4 41.59 41.4 41.55 13,217
08/13/2014 41.65 41.65 41.196 41.25 12,848
08/12/2014 41.15 41.42 41.11 41.2 6,009
08/11/2014 40.93 41.33 40.93 41.29 30,143
08/08/2014 40.59 40.686 40.39 40.66 41,414
08/07/2014 41 41.17 40.3955 40.486 10,324
08/06/2014 40.577 40.98 40.535 40.9003 19,301
08/05/2014 41.06 41.06 40.5801 40.76 8,446
08/04/2014 41 41.32 40.8701 41.3196 25,077
08/01/2014 40.644 41.07 40.501 40.84 39,999
07/31/2014 41.15 41.2237 40.685 40.82 17,280
07/30/2014 41.82 41.84 41.44 41.59 12,786
07/29/2014 41.8 41.97 41.551 41.568 17,513
07/28/2014 41.79 41.8 41.5876 41.77 42,295
07/25/2014 41.54 41.66 41.5 41.6 10,930
07/24/2014 41.39 41.6 41.32 41.6 18,100
07/23/2014 41.39 41.39 41.21 41.284 12,024
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
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?