ADRU

Historical Stock Prices

$24.9
*  
0.2794
 negative 
1.13%
Get ADRU Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 24.801 24.9 24.8 24.9 610
04/16/2014 24.6206 24.6206 24.6206 24.6206 00
04/15/2014 24.655 24.655 24.39 24.6206 3,030
04/14/2014 24.48 24.66 24.48 24.62 4,728
04/11/2014 24.582 24.582 24.46 24.46 2,458
04/10/2014 25.01 25.026 25 25 2,390
04/09/2014 24.89 25.15 24.885 25.15 4,180
04/08/2014 24.68 24.79 24.68 24.79 478
04/07/2014 24.6524 24.6524 24.6524 24.6524 00
04/04/2014 24.78 24.84 24.6524 24.6524 2,913
04/03/2014 24.98 24.98 24.766 24.8 6,051
04/02/2014 24.888 24.888 24.888 24.888 00
04/01/2014 24.81 24.888 24.81 24.888 1,104
03/31/2014 24.84 24.84 24.768 24.768 720
03/28/2014 24.6799 24.6799 24.5001 24.5001 1,170
03/27/2014 24.3899 24.3899 24.3899 24.3899 00
03/26/2014 24.41 24.41 24.3899 24.3899 1,000
03/25/2014 24.2 24.419 24.2 24.419 705
03/24/2014 24.16 24.16 24 24 948
03/21/2014 24.2 24.24 24.09 24.15 3,053
03/20/2014 24.602 24.602 24.602 24.602 782
03/19/2014 24.79 24.79 24.6 24.6 454
03/18/2014 24.8093 24.95 24.7801 24.95 2,105
03/17/2014 24.63 24.686 24.63 24.6401 2,263
03/14/2014 24.431 24.431 24.42 24.42 1,509
03/13/2014 24.7901 24.7901 24.42 24.42 2,537
03/12/2014 24.8 24.8744 24.8 24.8744 614
03/11/2014 24.9459 24.9459 24.9459 24.9459 1,017
03/10/2014 24.981 25.0799 24.981 25.026 1,625
03/07/2014 25.25 25.26 25.22 25.26 1,407
03/06/2014 25.45 25.5 25.418 25.5 3,415
03/05/2014 25.29 25.3 25.29 25.3 422
03/04/2014 25.181 25.2374 25.18 25.2374 2,395
03/03/2014 24.98 24.98 24.8001 24.8001 2,228
02/28/2014 25.401 25.45 25.271 25.271 593
02/27/2014 25.05 25.2189 25.05 25.2189 3,528
02/26/2014 25.17 25.17 25.15 25.15 350
02/25/2014 25.29 25.2999 25.17 25.2999 920
02/24/2014 25.12 25.4199 25.11 25.4199 16,893
02/21/2014 25.23 25.23 25.07 25.07 2,771
02/20/2014 24.86 25.11 24.86 25.06 3,259
02/19/2014 25 25.0501 24.9624 24.9624 2,263
02/18/2014 24.92 25.08 24.92 25.08 2,191
02/14/2014 24.58 24.8099 24.58 24.8099 1,892
02/13/2014 24.41 24.68 24.41 24.68 12,889
02/12/2014 24.37 24.52 24.37 24.42 1,904
02/11/2014 24.32 24.37 24.32 24.37 406
02/10/2014 24.09 24.1075 24.01 24.0724 11,543
02/07/2014 23.99 24.14 23.98 24.14 2,318
02/06/2014 23.6 23.8975 23.6 23.8924 21,934
02/05/2014 23.35 23.4975 23.35 23.4975 1,833
02/04/2014 23.4 23.4367 23.4 23.4 3,639
02/03/2014 23.65 23.71 23.175 23.175 29,715
01/31/2014 23.58 23.7101 23.58 23.7101 1,085
01/30/2014 24.01 24.01 24.01 24.01 100
01/29/2014 23.82 23.97 23.82 23.9308 3,488
01/28/2014 24.05 24.2099 24.04 24.2099 8,695
01/27/2014 24.17 24.25 23.95 24.02 10,566
01/24/2014 24.48 24.48 24.07 24.156 2,888
01/23/2014 24.93 24.93 24.71 24.828 3,671
01/22/2014 24.84 24.966 24.84 24.955 3,303
01/21/2014 24.95 24.96 24.81 24.96 7,182
01/17/2014 24.87 24.96 24.7301 24.827 4,318
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 your brokers before you trade


Want to trade FX?