BLDRS Europe 100 ADR Index Fund Historical Stock Prices

ADRU 
$23.05
*  
0.48
2.13%
Get ADRU Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading ADRU now
Exchange: NASDAQ

Community Rating:
View:    ADRU 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  22.82  23.05  22.82  23.05 435
12/18/2014 22.82 23.05 22.82 23.05 435
12/17/2014 22.23 22.57 22.23 22.57 4,661
12/16/2014 22.1601 22.3899 22.1601 22.26 3,891
12/15/2014 22.43 22.43 21.98 22.02 6,131
12/12/2014 22.9 22.91 22.44 22.44 2,867
12/11/2014 23.0736 23.0736 23.07 23.07 11,460
12/10/2014 22.9601 23.0273 22.9601 23.0196 2,056
12/09/2014 23.43 23.43 23.2525 23.2525 4,041
12/08/2014 23.66 23.703 23.52 23.52 3,589
12/05/2014 23.7999 23.82 23.7999 23.82 1,046
12/04/2014 23.84 23.84 23.61 23.71 2,678
12/03/2014 23.78 23.89 23.78 23.879 3,537
12/02/2014 23.93 23.93 23.9299 23.9299 281
12/01/2014 23.81 23.85 23.77 23.83 10,120
11/28/2014 24.05 24.05 23.8 23.805 3,099
11/26/2014 24.0416 24.0594 24.0416 24.0594 967
11/25/2014 24.08 24.08 23.8886 23.9654 2,033
11/24/2014 24.08 24.08 23.865 23.896 70,540
11/21/2014 23.85 23.92 23.778 23.778 3,680
11/20/2014 23.62 23.62 23.59 23.614 1,279
11/19/2014 23.85 23.85 23.62 23.73 3,795
11/18/2014 23.57 23.68 23.57 23.68 3,248
11/17/2014 23.4 23.52 23.4 23.513 11,685
11/14/2014 23.31 23.41 23.29 23.3801 4,475
11/13/2014 23.45 23.45 23.3101 23.3101 631
11/12/2014 23.2909 23.31 23.29 23.2901 10,504
11/11/2014 23.29 23.58 23.29 23.54 43,603
11/10/2014 23.23 23.23 23.23 23.23 808
11/07/2014 23.19 23.2091 23.19 23.2091 3,166
11/06/2014 23.25 23.289 23.25 23.289 10,854
11/05/2014 23.13 23.13 23.13 23.13 00
11/04/2014 23.16 23.17 23.0301 23.13 9,413
11/03/2014 23.41 23.41 23.16 23.1801 4,622
10/31/2014 23.4107 23.5699 23.4107 23.53 1,514
10/30/2014 23.15 23.16 23.15 23.16 951
10/29/2014 23.35 23.35 23.1662 23.1662 8,372
10/28/2014 23.33 23.4 23.2401 23.35 7,067
10/27/2014 23.08 23.1099 23.0731 23.1099 978
10/24/2014 23.26 23.26 23.1999 23.1999 952
10/23/2014 23.161 23.161 23.15 23.15 1,111
10/22/2014 23 23 22.8 22.8699 17,847
10/21/2014 22.95 23.11 22.78 23.11 11,349
10/20/2014 22.68 22.789 22.68 22.739 2,450
10/17/2014 22.72 22.7536 22.55 22.7116 6,317
10/16/2014 22.004 22.3502 22.004 22.2999 11,062
10/15/2014 22.64 22.77 22.02 22.3236 10,321
10/14/2014 22.9489 22.9489 22.8675 22.8675 3,111
10/13/2014 23.02 23.0601 22.99 23.04 2,961
10/10/2014 23.0088 23.05 22.8024 22.8024 7,143
10/09/2014 23.66 23.66 23.23 23.2899 4,248
10/08/2014 23.53 23.87 23.4999 23.87 5,858
10/07/2014 23.75 23.75 23.5588 23.5588 4,980
10/06/2014 23.94 23.9899 23.87 23.9899 4,057
10/03/2014 23.82 23.83 23.69 23.83 8,915
10/02/2014 23.88 24.05 23.7011 23.811 6,328
10/01/2014 24.26 24.26 24.01 24.09 2,722
09/30/2014 24.358 24.358 24.323 24.346 651
09/29/2014 24.41 24.43 24.3995 24.43 3,705
09/26/2014 24.41 24.6699 24.41 24.6699 1,457
09/25/2014 24.53 24.53 24.427 24.47 44,851
09/24/2014 24.7 24.7956 24.7 24.7956 1,640
09/23/2014 24.74 24.74 24.61 24.61 1,602
09/22/2014 24.89 24.89 24.77 24.8799 4,379
09/19/2014 25.01 25.0699 25.0001 25.0188 1,697
09/18/2014 25.0398 25.0398 25.0398 25.0398 00
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?