Quantcast

Invesco BLDRS Europe Select ADR Index Fund Historical Stock Prices

ADRU 
$22.09
*  
unch
unch
Get ADRU Alerts
*Delayed - data as of Jul. 16, 2018  -  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 16-APR-2018 TO 16-JUL-2018

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 22.25 N/A N/A 22.09 0
07/16/2018 22.09 22.09 22.09 22.09 00
07/13/2018 22.09 22.09 22.09 22.09 167
07/12/2018 22.1405 22.18 22.1405 22.18 1,471
07/11/2018 22.414 22.414 22.414 22.414 00
07/10/2018 22.414 22.414 22.414 22.414 1,229
07/09/2018 22.3742 22.3742 22.3742 22.3742 516
07/06/2018 22.095 22.095 22.095 22.095 00
07/05/2018 22.095 22.095 22.095 22.095 127
07/03/2018 21.83 21.83 21.771 21.8025 1,138
07/02/2018 21.59 21.59 21.59 21.59 101
06/29/2018 21.61 21.61 21.61 21.61 00
06/28/2018 21.45 21.61 21.45 21.61 2,824
06/27/2018 21.5 21.55 21.5 21.55 388
06/26/2018 21.6881 21.6881 21.6881 21.6881 133
06/25/2018 21.72 21.72 21.6674 21.6674 2,753
06/22/2018 21.97 22.0795 21.97 22.0795 5,735
06/21/2018 21.67 21.7263 21.67 21.7263 335
06/20/2018 21.8304 21.8358 21.83 21.8358 840
06/19/2018 21.66 21.66 21.66 21.66 226
06/18/2018 21.92 21.92 21.811 21.811 2,372
06/15/2018 22.31 22.36 22.29 22.29 2,625
06/14/2018 22.58 22.6145 22.58 22.6145 400
06/13/2018 22.6457 22.6457 22.5 22.5913 11,870
06/12/2018 22.51 22.51 22.51 22.51 1,150
06/11/2018 22.7073 22.7073 22.7 22.7 1,711
06/08/2018 22.47 22.47 22.47 22.47 206
06/07/2018 22.47 22.4887 22.46 22.4887 1,500
06/06/2018 22.4894 22.5112 22.4894 22.49 1,518
06/05/2018 22.3452 22.41 22.3452 22.3552 2,273
06/04/2018 22.5 22.5 22.5 22.5 244
06/01/2018 22.19 22.19 22.19 22.19 00
05/31/2018 22.13 22.1919 22.13 22.19 3,782
05/30/2018 22.0901 22.27 22.0901 22.27 4,896
05/29/2018 22.1 22.1 21.8824 21.9052 4,426
05/25/2018 22.37 22.3838 22.3559 22.3559 2,500
05/24/2018 22.61 22.61 22.6 22.6 600
05/23/2018 22.711 22.711 22.6824 22.6824 789
05/22/2018 23.07 23.07 23.05 23.05 4,265
05/21/2018 22.99 23 22.9542 22.9542 865
05/18/2018 22.94 22.94 22.94 22.94 00
05/17/2018 23.0091 23.0091 22.94 22.94 1,022
05/16/2018 22.901 22.9157 22.901 22.9157 1,085
05/15/2018 23.03 23.03 22.9 22.9 6,749
05/14/2018 23.0327 23.0327 23.0327 23.0327 00
05/11/2018 23 23.0327 23 23.0327 1,098
05/10/2018 22.89 22.94 22.89 22.93 755
05/09/2018 22.869 22.869 22.82 22.82 741
05/08/2018 22.595 22.6517 22.55 22.6517 1,856
05/07/2018 22.79 22.79 22.66 22.66 1,900
05/04/2018 22.56 22.61 22.56 22.601 2,176
05/03/2018 22.53 22.59 22.53 22.59 4,500
05/02/2018 22.64 22.641 22.59 22.61 4,111
05/01/2018 22.92 22.92 22.5218 22.5846 3,443
04/30/2018 22.863 22.863 22.73 22.73 48,122
04/27/2018 22.7 22.74 22.64 22.74 1,400
04/26/2018 22.95 22.95 22.8029 22.8029 1,229
04/25/2018 22.641 22.6625 22.641 22.6625 800
04/24/2018 22.7732 22.7732 22.7732 22.7732 00
04/23/2018 22.83 22.83 22.74 22.7732 2,660
04/20/2018 22.8538 22.8538 22.8538 22.8538 312
04/19/2018 22.8 22.83 22.8 22.83 200
04/18/2018 23.05 23.08 22.98 22.98 2,399
04/17/2018 22.9229 22.9229 22.87 22.87 486
04/16/2018 22.855 22.855 22.8001 22.8001 1,711
*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?

Smart Portfolio