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 (%)
Oct 28, 2015 23.89 23.18 23.18 23.18 746 +0.06(+0.24%)
Oct 27, 2015 23.37 23.37 23.12 23.12 1,129 -0.41(-1.75%)
Oct 26, 2015 23.53 23.53 23.53 23.53 106 +0.00(+0.00%)
Oct 23, 2015 23.50 23.60 23.50 23.53 711 +0.22(+0.92%)
Oct 22, 2015 23.33 23.45 23.32 23.32 10,667 +0.25(+1.10%)
Oct 21, 2015 23.66 23.66 23.04 23.07 19,966 -0.29(-1.24%)
Oct 20, 2015 23.07 23.36 23.07 23.36 2,559 +0.25(+1.10%)
Oct 19, 2015 23.12 23.12 23.10 23.10 319 -0.17(-0.72%)
Oct 16, 2015 23.19 23.34 23.19 23.27 1,493 +0.21(+0.89%)
Oct 15, 2015 23.07 23.07 23.05 23.07 748 +0.01(+0.04%)
Oct 14, 2015 22.93 23.06 22.93 23.06 533 +0.23(+1.01%)
Oct 13, 2015 22.88 23.37 22.82 22.82 12,222 -0.57(-2.43%)
Oct 12, 2015 23.64 23.69 23.29 23.39 79,059 -0.20(-0.83%)
Oct 09, 2015 23.36 23.67 23.10 23.59 73,878 +0.41(+1.78%)
Oct 08, 2015 22.73 23.21 22.71 23.18 37,165 +0.12(+0.53%)
Oct 07, 2015 22.92 23.31 22.70 23.06 75,732 +0.61(+2.71%)
Oct 06, 2015 22.51 22.97 22.45 22.45 6,693 +0.11(+0.50%)
Oct 05, 2015 22.03 22.85 22.02 22.33 69,385 +0.45(+2.06%)
Oct 02, 2015 21.69 22.23 21.56 21.88 58,675 +0.16(+0.73%)
Oct 01, 2015 21.71 21.72 21.71 21.72 1,251 +0.16(+0.74%)
Sep 30, 2015 21.80 21.83 21.25 21.57 24,861 +0.32(+1.50%)
Sep 29, 2015 20.90 21.29 20.86 21.25 16,861 +0.35(+1.66%)
Sep 28, 2015 21.55 21.57 20.90 20.90 7,097 -0.82(-3.76%)
Sep 25, 2015 21.65 22.00 21.65 21.72 4,479 +0.18(+0.83%)
Sep 24, 2015 21.64 21.80 21.47 21.54 3,725 -0.30(-1.37%)
Sep 23, 2015 21.96 21.96 21.42 21.84 4,734 -0.17(-0.77%)
Sep 22, 2015 22.00 22.01 22.00 22.01 1,535 -0.53(-2.37%)
Sep 18, 2015 22.60 22.54 22.54 22.54 1,173 -0.98(-4.18%)
Sep 17, 2015 23.41 24.38 23.36 23.52 1,397 +0.21(+0.88%)
Sep 16, 2015 23.30 23.32 23.30 23.32 1,301 +0.60(+2.64%)
Sep 15, 2015 22.72 22.72 22.72 22.72 1,016 +0.34(+1.51%)
Sep 14, 2015 22.55 22.55 22.37 22.38 519 -0.29(-1.28%)
Sep 11, 2015 22.43 22.67 22.43 22.67 703 -0.02(-0.09%)
Sep 10, 2015 22.71 22.71 22.69 22.69 879 -0.35(-1.51%)
Sep 09, 2015 22.83 23.04 22.79 23.04 5,052 +0.60(+2.70%)
Sep 08, 2015 22.43 22.43 22.43 22.43 3,658 -0.01(-0.06%)
Sep 04, 2015 22.45 22.45 22.45 22.45 533 -0.47(-2.05%)
Sep 03, 2015 22.92 22.92 22.92 22.92 661 +0.41(+1.81%)
Sep 02, 2015 21.57 22.69 21.47 22.51 5,652 +0.29(+1.29%)
Sep 01, 2015 22.22 22.22 22.22 22.22 353 -1.09(-4.67%)
Aug 31, 2015 22.09 23.32 22.09 23.31 1,015 +0.28(+1.22%)
Aug 28, 2015 23.32 23.32 23.03 23.03 3,890 +0.02(+0.08%)
Aug 25, 2015 21.97 23.01 21.97 23.01 1 +1.01(+4.60%)
Aug 24, 2015 22.00 22.00 22.00 22.00 831 -0.89(-3.89%)
Aug 21, 2015 22.89 22.89 22.89 22.89 372 -0.46(-1.97%)
Aug 20, 2015 23.12 23.45 23.12 23.35 1,082 -0.83(-3.45%)
Aug 19, 2015 24.32 24.32 24.18 24.18 799 -0.36(-1.45%)
Aug 18, 2015 24.54 24.54 24.54 24.54 373 -0.53(-2.13%)
Aug 11, 2015 25.25 25.25 24.80 25.07 10 +0.09(+0.38%)
Aug 10, 2015 24.98 24.98 24.98 24.98 122 -0.16(-0.63%)
Aug 06, 2015 25.14 25.14 25.14 25.14 106 -0.01(-0.04%)
Aug 04, 2015 24.89 25.15 25.15 25.15 533 +0.00(+0.00%)
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.