BLDRS Europe 100 ADR Index Fund Historical Stock Prices

ADRU 
$23.0499
*  
0.1399
0.61%
Get ADRU Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading ADRU now
Exchange: NASDAQ

Community Rating:
View:    ADRU 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.95  23.0499  22.95  23.0499 1,632
03/31/2015 22.87 22.94 22.83 22.91 7,662
03/30/2015 23.21 23.3 23.13 23.21 1,866
03/27/2015 23.13 23.19 23.07 23.1399 44,879
03/26/2015 23 23.1447 23 23.09 494
03/25/2015 23.61 23.61 23.2801 23.29 3,188
03/24/2015 23.59 23.59 23.4301 23.4992 1,752
03/23/2015 23.46 23.6 23.45 23.5665 41,583
03/20/2015 23.22 23.5399 23.22 23.48 3,555
03/19/2015 22.9599 22.9599 22.8401 22.924 2,245
03/18/2015 22.54 23.29 22.54 23.2299 3,924
03/17/2015 22.55 22.55 22.5317 22.5317 664
03/16/2015 22.5161 22.6599 22.5161 22.6599 3,003
03/13/2015 22.37 22.37 22.2 22.292 1,677
03/12/2015 22.48 22.4867 22.4101 22.4101 2,188
03/11/2015 22.3899 22.3899 22.2801 22.3499 3,424
03/10/2015 22.62 22.62 22.31 22.31 56,514
03/09/2015 22.83 22.96 22.83 22.9536 5,284
03/06/2015 23.14 23.14 22.89 22.89 15,141
03/05/2015 23.429 23.4299 23.32 23.3999 2,934
03/04/2015 23.33 23.35 23.3 23.3 1,444
03/03/2015 23.45 23.45 23.3 23.3899 1,494
03/02/2015 23.5499 23.5499 23.4824 23.529 1,819
02/27/2015 23.67 23.67 23.59 23.59 4,607
02/26/2015 23.61 23.61 23.52 23.52 18,347
02/25/2015 23.5801 23.6101 23.5801 23.6101 3,013
02/24/2015 23.64 23.64 23.5701 23.611 588
02/23/2015 23.51 23.51 23.4301 23.4635 2,311
02/20/2015 23.21 23.5754 23.21 23.5754 33,365
02/19/2015 23.4062 23.449 23.39 23.39 1,870
02/18/2015 23.32 23.3963 23.315 23.3435 3,268
02/17/2015 23.33 23.33 23.1778 23.2 1,432
02/13/2015 23.1501 23.2717 23.1501 23.2717 2,050
02/12/2015 22.9 23.14 22.9 23.14 2,704
02/11/2015 22.6751 22.75 22.6751 22.75 2,880
02/10/2015 22.81 22.81 22.7562 22.77 6,837
02/09/2015 22.5 22.75 22.5 22.74 19,483
02/06/2015 22.8 22.85 22.74 22.74 4,848
02/05/2015 22.9 22.9 22.89 22.89 245
02/04/2015 22.72 22.8999 22.69 22.69 1,751
02/03/2015 22.69 22.97 22.69 22.97 5,313
02/02/2015 22.35 22.4272 22.2699 22.4272 1,535
01/30/2015 22.3999 22.3999 22.22 22.22 362
01/29/2015 22.43 22.4759 22.3501 22.4759 7,395
01/28/2015 22.524 22.5399 22.3601 22.3601 4,181
01/27/2015 22.74 22.74 22.74 22.74 478
01/26/2015 22.6 22.719 22.54 22.6799 5,645
01/23/2015 22.4538 22.57 22.4538 22.4798 2,537
01/22/2015 22.41 22.579 22.34 22.55 4,898
01/21/2015 22.3106 22.4199 22.24 22.4199 5,810
01/20/2015 22.1792 22.2 22.1401 22.15 1,065
01/16/2015 21.91 22.09 21.91 22.09 1,250
01/15/2015 21.83 21.8659 21.71 21.8659 6,385
01/14/2015 21.669 21.669 21.57 21.57 677
01/13/2015 21.7 21.89 21.6701 21.6701 2,202
01/12/2015 21.68 21.704 21.502 21.68 4,577
01/09/2015 21.72 21.7299 21.5501 21.7199 15,373
01/08/2015 21.8901 21.94 21.821 21.821 3,010
01/07/2015 21.411 21.5199 21.4099 21.5199 1,467
01/06/2015 21.61 21.61 21.25 21.37 6,929
01/05/2015 21.86 21.86 21.5748 21.5748 4,566
01/02/2015 22.53 22.53 22.2109 22.274 6,689
12/31/2014 22.4972 22.4972 22.33 22.33 7,962
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?