Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrona International ETF (NY: FWDI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.88 20.88 20.88 20.88 799 +0.27(+1.29%)
Jan 28, 2016 20.79 20.88 20.59 20.62 14,896 -0.08(-0.40%)
Jan 27, 2016 20.70 20.70 20.70 20.70 657 -0.03(-0.15%)
Jan 26, 2016 20.63 20.74 20.63 20.73 5,154 -0.09(-0.46%)
Jan 25, 2016 20.53 20.83 20.53 20.83 7,300 -0.06(-0.27%)
Jan 22, 2016 20.82 21.02 20.80 20.88 22,092 +0.48(+2.33%)
Jan 21, 2016 20.24 20.53 20.18 20.41 29,672 -0.14(-0.70%)
Jan 19, 2016 20.49 20.58 20.49 20.55 34 +0.24(+1.17%)
Jan 15, 2016 19.88 20.31 20.31 20.31 1,998 -0.56(-2.69%)
Jan 14, 2016 20.93 20.93 20.72 20.87 4,454 -0.14(-0.68%)
Jan 13, 2016 21.39 21.54 21.02 21.02 67,017 -0.79(-3.62%)
Jan 05, 2016 22.17 21.81 21.81 21.81 13,781 -0.48(-2.15%)
Jan 04, 2016 22.75 23.18 22.12 22.29 3,821 -0.46(-2.03%)
Dec 31, 2015 22.28 22.75 22.75 22.75 5,996 -0.16(-0.71%)
Dec 30, 2015 22.85 22.94 22.46 22.91 5,137 -0.15(-0.64%)
Dec 23, 2015 22.71 23.06 23.06 23.06 9,705 +0.97(+4.37%)
Dec 17, 2015 22.54 22.09 22.09 22.09 853 +0.24(+1.12%)
Dec 15, 2015 22.47 21.85 21.85 21.85 4,052 -0.50(-2.22%)
Dec 11, 2015 22.49 22.34 22.34 22.34 1,173 -0.07(-0.30%)
Dec 10, 2015 22.86 22.89 22.41 22.41 3,191 -0.45(-1.96%)
Dec 09, 2015 22.85 22.86 22.85 22.86 1,573 +0.11(+0.50%)
Dec 08, 2015 22.75 22.75 22.75 22.75 213 -0.32(-1.38%)
Dec 07, 2015 23.06 23.07 23.06 23.07 3,103 -0.07(-0.28%)
Dec 04, 2015 22.75 23.13 22.75 23.13 1,520 +0.02(+0.08%)
Dec 03, 2015 22.60 23.22 22.60 23.11 4,890 +0.28(+1.23%)
Dec 02, 2015 23.15 23.33 22.81 22.83 4,694 -0.36(-1.53%)
Dec 01, 2015 23.46 23.46 23.19 23.19 2,086 +0.29(+1.25%)
Nov 30, 2015 22.92 22.92 22.90 22.90 1,824 -0.08(-0.35%)
Nov 27, 2015 23.00 23.00 22.98 22.98 853 -0.29(-1.24%)
Nov 25, 2015 23.30 23.27 23.27 23.27 533 -0.04(-0.17%)
Nov 24, 2015 23.16 23.31 23.08 23.31 6,511 +0.17(+0.73%)
Nov 23, 2015 23.16 23.40 23.14 23.14 927 -0.44(-1.87%)
Nov 19, 2015 23.35 23.58 23.31 23.58 53 +0.75(+3.28%)
Nov 18, 2015 23.22 23.22 22.83 22.83 2,075 -0.10(-0.45%)
Nov 17, 2015 22.93 22.93 22.93 22.93 490 +0.43(+1.92%)
Nov 16, 2015 22.50 22.50 22.50 22.50 3,976 +0.07(+0.29%)
Nov 13, 2015 22.47 22.54 22.26 22.44 10,588 -0.53(-2.31%)
Nov 12, 2015 22.97 22.97 22.97 22.97 303 -0.16(-0.70%)
Nov 11, 2015 22.95 23.29 22.93 23.13 2,412 -0.11(-0.48%)
Nov 10, 2015 23.23 23.24 23.23 23.24 399 +0.30(+1.31%)
Nov 09, 2015 22.96 22.96 22.94 22.94 845 -0.29(-1.25%)
Nov 06, 2015 23.55 23.58 23.23 23.23 3,967 -0.33(-1.39%)
Nov 05, 2015 23.80 23.89 23.56 23.56 5,969 +0.12(+0.52%)
Nov 04, 2015 25.31 25.31 23.44 23.44 218 -0.16(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.