ADRE - BLDRS Emerging Markets 50 ADR ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201742.9543.3342.9543.2243.2230,600
Nov 16, 201742.6043.0942.5742.9842.9829,600
Nov 15, 201741.7542.2541.6042.1542.1527,300
Nov 14, 201742.7042.7042.2442.3042.306,000
Nov 13, 201742.8743.0142.6742.8742.8714,200
Nov 10, 201743.0943.0942.9043.0543.053,400
Nov 09, 201743.1243.1242.6843.0543.058,400
Nov 08, 201743.2643.4943.2643.4443.442,600
Nov 07, 201743.6843.6843.1743.2543.253,400
Nov 06, 201743.0043.6143.0043.5743.5711,600
Nov 03, 201743.1743.1742.7143.0043.0010,500
Nov 02, 201743.2443.2442.8042.9942.997,100
Nov 01, 201743.1743.4243.0543.0943.0912,300
Oct 31, 201742.5443.0042.5442.9142.9114,700
Oct 30, 201742.6842.9842.4642.4942.4910,300
Oct 27, 201742.4542.7442.0842.6042.609,600
Oct 26, 201742.3942.5542.3642.3642.364,100
Oct 25, 201742.8543.0042.2342.4942.496,400
Oct 24, 201742.8342.9642.6742.7942.795,700
Oct 23, 201743.1743.1742.6842.7342.7311,400
Oct 20, 201743.3443.4343.1743.1743.172,600
Oct 19, 201743.1443.1842.9443.1543.1514,800
Oct 18, 201743.5443.5443.2343.4743.476,300
Oct 17, 201743.4943.5943.1643.2743.278,300
Oct 16, 201743.7843.7843.3943.6243.6210,700
Oct 13, 201743.5343.5743.3743.4643.463,800
Oct 12, 201743.4843.4842.9943.1843.1822,400
Oct 11, 201743.1943.3043.0743.2943.298,500
Oct 10, 201743.0543.1742.9643.1343.1314,900
Oct 09, 201742.8042.8742.6142.6842.685,700
Oct 06, 201742.6842.6942.5742.6542.655,300
Oct 05, 201742.7942.9942.7942.8742.8713,900
Oct 04, 201742.8042.8642.7542.7542.752,100
Oct 03, 201742.3242.8442.3242.8442.847,000
Oct 02, 201742.2142.3442.1342.1642.164,800
Sep 29, 201741.9242.1241.9142.1242.126,500
Sep 28, 201741.6041.6641.5441.6041.607,500
Sep 27, 201741.8241.9341.5641.9341.932,900
Sep 26, 201741.9642.1341.5841.5841.5812,400
Sep 25, 201742.0542.3540.7941.7041.7015,200
Sep 22, 201742.6242.8042.6242.7042.706,900
Sep 21, 201742.7843.0342.6642.8142.816,100
Sep 20, 201743.2943.3842.5942.8842.8812,700
Sep 19, 201743.2743.3443.0543.3243.329,400
Sep 18, 201744.0044.0043.0343.1343.1313,300
Sep 18, 20170.405 Dividend
Sep 15, 201743.4143.4343.2143.4343.035,500
Sep 14, 201743.1943.4443.1843.2442.8426,200
Sep 13, 201743.1343.4643.1343.2842.8815,700
Sep 12, 201743.4443.4443.2243.3842.9828,500
Sep 11, 201743.0043.3343.0043.3342.9313,400
Sep 08, 201742.7642.8142.4742.4742.0710,700
Sep 07, 201742.6542.9942.6142.9942.5911,800
Sep 06, 201742.2842.7042.2842.6142.216,900
Sep 05, 201742.5842.6142.0342.1341.7419,800
Sep 01, 201742.7742.9142.6842.8742.4722,400
Aug 31, 201742.4642.7042.3442.6542.258,300
Aug 30, 201742.2542.4842.2442.4442.047,700
Aug 29, 201741.7742.3441.5942.3441.955,700
Aug 28, 201742.6042.6042.0842.2541.867,700
Aug 25, 201742.7542.7742.5242.5842.186,800
Aug 24, 201742.6442.6742.3942.5442.144,700
Aug 23, 201742.1342.5042.1342.4942.099,200
Aug 22, 201741.8842.3041.8842.1941.808,900
Aug 21, 201741.5741.7741.5741.6841.294,900
Aug 18, 201741.2741.5741.0741.5341.145,400
Aug 17, 201741.6841.8241.1441.1940.813,600
Aug 16, 201741.4441.7041.4441.4841.0912,100
Aug 15, 201741.2141.4641.2041.4441.054,600
Aug 14, 201741.1741.3641.1041.1140.7311,900
Aug 11, 201740.7141.0940.6140.9640.586,000
Aug 10, 201741.6441.6440.6940.8640.4821,700
Aug 09, 201741.6341.8341.4941.8141.4224,200
Aug 08, 201741.8442.4041.8442.0641.6713,100
Aug 07, 201741.7342.1341.7342.1341.747,100
Aug 04, 201741.5741.6141.4741.4741.085,800
Aug 03, 201741.4841.5041.2541.4341.046,100
Aug 02, 201741.5341.5741.1341.5041.118,600
Aug 01, 201742.0042.0041.5041.6741.2810,900
Jul 31, 201741.6941.8341.4541.4741.085,000
Jul 28, 201741.0041.5541.0041.4441.055,600
Jul 27, 201741.5541.7040.8741.1240.749,100
Jul 26, 201741.0141.4341.0141.4341.049,900
Jul 25, 201740.9141.0040.8540.9140.5311,800
Jul 24, 201740.7040.9040.7040.7740.396,100
Jul 21, 201740.5740.6540.5040.6140.233,300
Jul 20, 201740.7540.7540.6040.6040.226,200
Jul 19, 201740.7540.8040.6540.6840.304,600
Jul 18, 201740.2140.5840.1740.5340.1515,700
Jul 17, 201740.4440.4440.1540.1839.816,800
Jul 14, 201740.0040.4440.0040.4440.0613,200
Jul 13, 201739.8540.0039.7539.9939.626,700
Jul 12, 201739.3939.8339.3939.7839.417,700
Jul 11, 201738.9239.2538.9239.1038.749,400
Jul 10, 201738.2938.8838.2938.8738.518,900
Jul 07, 201738.2938.4238.2638.3938.032,000
Jul 06, 201738.4538.4638.2038.3237.964,000
Jul 05, 201738.8138.8138.4138.6938.338,400
Jul 03, 201738.4638.8838.4638.5838.226,100
Jun 30, 201738.3738.5738.2938.5338.176,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...