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 31, 2018 25.52 25.53 25.44 25.50 2,777 +0.31(+1.23%)
Oct 30, 2018 25.10 25.20 25.10 25.20 4,178 +0.32(+1.30%)
Oct 29, 2018 25.25 25.25 24.87 24.87 940 -0.27(-1.05%)
Oct 26, 2018 25.29 25.29 25.14 25.14 916 +0.19(+0.75%)
Oct 25, 2018 25.29 25.29 24.95 24.95 1,425 -0.13(-0.53%)
Oct 24, 2018 25.16 25.16 25.08 25.08 3,003 -0.87(-3.34%)
Oct 23, 2018 25.30 25.95 25.30 25.95 1,674 -0.36(-1.38%)
Oct 22, 2018 26.31 26.31 26.31 26.31 144 -0.19(-0.72%)
Oct 19, 2018 26.50 26.50 26.50 26.50 509 -0.02(-0.07%)
Oct 18, 2018 26.94 26.94 26.52 26.52 423 -0.16(-0.59%)
Oct 17, 2018 26.68 26.68 26.68 26.68 96 +0.00(+0.00%)
Oct 16, 2018 26.68 26.68 26.68 0 +0.00(+0.00%)
Oct 15, 2018 26.58 26.68 26.58 26.68 2,628 +0.31(+1.19%)
Oct 12, 2018 26.24 26.36 26.24 26.36 712 -0.19(-0.70%)
Oct 11, 2018 26.55 26.55 26.55 26.55 63 +0.00(+0.00%)
Oct 10, 2018 26.55 26.55 26.55 26.55 434 -0.72(-2.62%)
Oct 09, 2018 27.27 27.27 124 +0.00(+0.00%)
Oct 08, 2018 27.27 27.27 2 -0.00(-0.01%)
Oct 05, 2018 27.27 27.27 27.27 27.27 305 -0.39(-1.39%)
Oct 04, 2018 27.71 27.71 27.65 27.65 1,856 -0.53(-1.87%)
Oct 03, 2018 28.18 28.18 28.18 28.18 560 +0.13(+0.45%)
Oct 02, 2018 28.05 28.05 28.05 0 +0.00(+0.00%)
Oct 01, 2018 28.05 28.05 28.05 28.05 2 +0.00(+0.00%)
Sep 28, 2018 28.05 28.05 28.05 28.05 101 +0.00(+0.00%)
Sep 27, 2018 28.05 28.05 28.05 28.05 556 -0.24(-0.86%)
Sep 26, 2018 28.29 28.30 28.29 28.30 507 +0.34(+1.22%)
Sep 25, 2018 27.96 27.96 27.96 27.96 132 +0.00(+0.00%)
Sep 24, 2018 27.98 27.98 27.96 27.96 931 -0.23(-0.83%)
Sep 21, 2018 28.19 28.19 28.19 28.19 610 +0.54(+1.95%)
Sep 20, 2018 27.65 27.65 27.65 27.65 61 +0.00(+0.00%)
Sep 19, 2018 27.68 27.73 27.65 27.65 518 +0.44(+1.62%)
Sep 18, 2018 27.21 27.21 27.21 0 +0.00(+0.00%)
Sep 17, 2018 27.21 27.21 27.21 27.21 374 +0.00(+0.00%)
Sep 14, 2018 27.21 27.21 27.21 27.21 101 +0.00(+0.00%)
Sep 13, 2018 27.22 27.22 27.16 27.21 2,708 +0.45(+1.69%)
Sep 12, 2018 26.76 26.76 26.76 0 +0.00(+0.00%)
Sep 11, 2018 26.76 26.76 26.76 26.76 1 +0.00(+0.00%)
Sep 10, 2018 26.76 26.76 26.76 26.76 1,224 -0.11(-0.42%)
Sep 07, 2018 26.89 26.89 26.87 26.87 2,036 -0.39(-1.42%)
Sep 06, 2018 27.26 27.26 27.26 0 +0.00(+0.00%)
Sep 05, 2018 27.25 27.26 27.25 27.26 921 -0.64(-2.31%)
Sep 04, 2018 27.90 27.90 27.90 27.90 2 +0.00(+0.00%)
Aug 31, 2018 27.90 27.90 27.90 0 -0.01(-0.03%)
Aug 30, 2018 27.84 27.91 27.84 27.91 873 -0.51(-1.79%)
Aug 29, 2018 28.42 28.42 28.42 28.42 61 +0.00(+0.00%)
Aug 28, 2018 28.83 28.83 28.40 28.42 916 +0.38(+1.37%)
Aug 27, 2018 28.03 28.03 2 +0.00(+0.00%)
Aug 24, 2018 28.20 28.20 28.03 28.03 305 +0.07(+0.26%)
Aug 23, 2018 27.96 27.96 27.96 27.96 113 -0.30(-1.07%)
Aug 22, 2018 28.15 28.30 27.92 28.26 2,720 +0.75(+2.74%)
Aug 21, 2018 27.51 27.51 1 +0.00(+0.00%)
Aug 20, 2018 27.51 27.51 3 -0.00(-0.01%)
Aug 17, 2018 27.51 27.51 27.51 27.51 101 +0.00(+0.01%)
Aug 16, 2018 27.75 27.75 27.51 27.51 3,900 +0.15(+0.56%)
Aug 15, 2018 27.68 27.68 27.31 27.36 830 -0.71(-2.52%)
Aug 14, 2018 28.06 28.06 28.06 28.06 91 +0.00(+0.00%)
Aug 13, 2018 28.06 28.06 28.06 28.06 356 -0.43(-1.52%)
Aug 10, 2018 28.50 28.50 28.50 28.50 712 -0.60(-2.06%)
Aug 09, 2018 29.02 29.10 29.02 29.10 2,508 -0.17(-0.59%)
Aug 08, 2018 29.32 29.32 29.27 29.27 2,883 -0.14(-0.48%)
Aug 07, 2018 29.41 29.41 29.41 29.41 111 -0.09(-0.30%)
Aug 06, 2018 29.50 29.50 32 +0.00(+0.00%)
Aug 03, 2018 29.50 29.50 29.50 29.50 509 +0.12(+0.40%)
Aug 02, 2018 29.38 29.38 29.32 29.38 4,794 -1.09(-3.58%)
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.