BLDRS Emerging Markets 50 ADR Index Fund Historical Stock Prices

ADRE 
$35.87
*  
0.17
0.48%
Get ADRE Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading ADRE 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  35.76  35.94  35.74  35.87 23,162
12/19/2014 35.63 35.82 35.43 35.7 29,758
12/18/2014 35.57 36.1 35.57 35.8 10,190
12/17/2014 34.1 35.23 34.1 35.05 15,078
12/16/2014 34.05 34.66 33.81 34.16 15,509
12/15/2014 35.15 35.15 34.34 34.38 13,498
12/12/2014 35.56 35.56 35.04 35.04 10,009
12/11/2014 35.7 35.9543 35.6 35.67 15,705
12/10/2014 36.37 36.37 35.75 35.87 10,969
12/09/2014 36.16 36.61 36.15 36.58 40,849
12/08/2014 37.22 37.46 36.65 36.74 17,313
12/05/2014 37.59 37.6606 37.41 37.63 16,235
12/04/2014 37.74 37.7999 37.65 37.67 12,366
12/03/2014 37.55 37.8645 37.55 37.74 7,228
12/02/2014 37.89 37.9157 37.617 37.68 17,735
12/01/2014 38.39 38.39 37.84 37.96 10,619
11/28/2014 39.32 39.32 38.95 38.9634 3,174
11/26/2014 39.74 39.94 39.74 39.84 6,074
11/25/2014 39.87 39.91 39.5206 39.5206 11,008
11/24/2014 40.01 40.01 39.66 39.69 8,718
11/21/2014 39.32 40.08 39.32 40.06 16,685
11/20/2014 38.62 38.665 38.3401 38.56 12,842
11/19/2014 38.38 38.523 38.2 38.523 7,145
11/18/2014 38.02 38.26 37.98 38.22 48,075
11/17/2014 38.24 38.24 38 38.08 5,331
11/14/2014 38.13 38.59 38.13 38.53 20,223
11/13/2014 38.75 38.75 38.2751 38.39 5,419
11/12/2014 38.75 38.974 38.59 38.67 4,986
11/11/2014 38.7 38.8 38.49 38.74 7,324
11/10/2014 38.78 39 38.78 38.81 52,742
11/07/2014 38.56 38.8299 38.36 38.72 4,893
11/06/2014 39.13 39.13 38.6301 38.67 9,705
11/05/2014 39.07 39.1801 39.02 39.13 8,733
11/04/2014 39.181 39.3799 39.076 39.31 8,216
11/03/2014 39.5 39.5 39.13 39.25 43,304
10/31/2014 39.5 39.6945 39.4601 39.69 7,367
10/30/2014 39.01 39.22 38.907 39.15 28,569
10/29/2014 39.15 39.15 38.53 38.65 4,260
10/28/2014 38.13 38.8845 38.13 38.865 9,840
10/27/2014 37.87 37.8936 37.42 37.8936 12,683
10/24/2014 37.91 38.7532 37.91 38.64 6,688
10/23/2014 38.65 38.65 38.03 38.05 8,936
10/22/2014 38.87 39.07 38.596 38.596 7,987
10/21/2014 38.73 38.8754 38.53 38.77 16,919
10/20/2014 38.39 38.89 38.1 38.78 136,913
10/17/2014 38.84 39.1299 38.81 38.99 14,129
10/16/2014 37.73 38.8 37.73 38.37 36,477
10/15/2014 38.84 38.84 37.9601 38.72 16,962
10/14/2014 39.32 39.75 39.08 39.53 15,297
10/13/2014 39.21 39.8399 39.21 39.3855 35,781
10/10/2014 39.4 39.4 38.5 38.5 15,088
10/09/2014 40.12 40.184 39.588 39.66 8,161
10/08/2014 39.68 40.07 39.17 40.05 10,892
10/07/2014 39.94 40.0644 39.68 39.6896 6,057
10/06/2014 39.93 40.12 39.816 39.816 19,158
10/03/2014 38.46 39.01 38.46 38.97 38,176
10/02/2014 38.29 38.6365 37.79 38.4716 16,072
10/01/2014 38.88 38.92 38.2 38.24 46,836
09/30/2014 39.18 39.31 38.88 39.211 48,178
09/29/2014 39.47 39.58 39.14 39.44 40,193
09/26/2014 40.02 40.6032 40.02 40.46 192,394
09/25/2014 40.59 40.61 39.97 40.03 22,293
09/24/2014 40.6 41.1062 40.6 41.05 9,549
09/23/2014 40.57 40.87 40.406 40.5028 17,071
09/22/2014 40.82 40.9 40.51 40.71 41,562
09/19/2014 42.03 42.03 41.37 41.4599 15,637
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?