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 (%)
Dec 31, 2013 26.24 26.24 26.24 26.24 325 +0.09(+0.35%)
Dec 30, 2013 26.09 26.16 25.97 26.15 928 +0.37(+1.43%)
Dec 27, 2013 25.78 25.78 25.78 25.78 1,064 -0.14(-0.53%)
Dec 26, 2013 25.92 25.92 25.92 25.92 217 +0.17(+0.68%)
Dec 23, 2013 25.75 25.75 25.75 25.75 1,988 +0.48(+1.90%)
Dec 20, 2013 25.26 25.27 25.26 25.27 549 +0.01(+0.04%)
Dec 19, 2013 25.16 25.26 25.16 25.26 883 +0.08(+0.32%)
Dec 18, 2013 25.63 25.63 24.79 25.18 5,193 -0.05(-0.22%)
Dec 17, 2013 24.93 25.24 24.93 25.23 8,600 +0.26(+1.05%)
Dec 16, 2013 25.04 25.04 24.96 24.97 2,284 +0.17(+0.69%)
Dec 12, 2013 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Dec 11, 2013 25.23 25.23 24.78 24.80 3,713 -0.33(-1.30%)
Dec 10, 2013 25.38 25.38 25.02 25.12 5,431 -0.14(-0.54%)
Dec 09, 2013 25.45 25.45 25.04 25.26 8,604 +0.19(+0.76%)
Dec 06, 2013 25.34 25.34 25.07 25.07 1,249 -0.05(-0.18%)
Dec 05, 2013 25.26 25.26 24.99 25.11 1,215 -0.04(-0.14%)
Dec 04, 2013 25.26 25.26 25.06 25.15 1,546 -0.61(-2.35%)
Nov 29, 2013 25.76 25.76 25.76 25.76 331 +0.22(+0.85%)
Nov 27, 2013 25.48 25.73 25.30 25.54 1,590 +0.05(+0.21%)
Nov 26, 2013 25.49 25.56 25.23 25.48 1,546 +0.11(+0.43%)
Nov 25, 2013 25.60 25.60 25.27 25.38 2,959 -0.05(-0.21%)
Nov 22, 2013 25.59 25.62 25.29 25.43 552 +0.13(+0.50%)
Nov 21, 2013 25.35 25.47 25.08 25.30 901 +0.08(+0.32%)
Nov 20, 2013 25.42 25.42 25.22 25.22 773 -0.03(-0.11%)
Nov 19, 2013 25.60 25.62 25.18 25.25 1,954 -0.18(-0.71%)
Nov 18, 2013 25.76 25.76 25.43 25.43 662 +0.10(+0.39%)
Nov 15, 2013 25.33 25.33 25.33 25.33 196 +0.14(+0.58%)
Nov 14, 2013 25.38 25.38 25.12 25.19 1,657 +0.11(+0.43%)
Nov 12, 2013 25.05 25.08 24.87 25.08 1,434 +0.11(+0.43%)
Nov 08, 2013 25.12 24.97 24.97 24.97 8,839 -0.39(-1.53%)
Nov 06, 2013 25.22 25.36 25.36 25.36 1,325 +0.51(+2.07%)
Nov 05, 2013 24.87 25.05 24.76 24.84 2,352 -0.27(-1.08%)
Nov 01, 2013 25.11 25.11 25.11 25.11 110 -0.32(-1.24%)
Oct 30, 2013 25.48 25.43 25.43 25.43 3,425 +0.18(+0.71%)
Oct 29, 2013 25.25 25.25 25.25 25.25 110 +0.03(+0.11%)
Oct 28, 2013 25.18 25.44 25.13 25.22 33,702 -0.03(-0.11%)
Oct 25, 2013 25.25 25.25 25.25 25.25 154 -0.59(-2.28%)
Oct 23, 2013 25.84 25.84 25.84 25.84 0 +0.05(+0.18%)
Oct 22, 2013 25.70 25.79 25.70 25.79 220 +0.05(+0.21%)
Oct 21, 2013 26.01 26.01 25.58 25.74 4,827 +0.15(+0.60%)
Oct 18, 2013 25.90 25.91 25.58 25.58 5,270 -0.14(-0.53%)
Oct 17, 2013 25.63 25.72 25.38 25.72 15,136 +0.53(+2.12%)
Oct 16, 2013 25.19 25.41 25.04 25.19 4,046 +0.15(+0.61%)
Oct 15, 2013 25.29 25.29 25.03 25.03 13,591 -0.33(-1.32%)
Oct 14, 2013 25.37 25.37 25.37 25.37 595 +0.40(+1.59%)
Oct 11, 2013 25.21 25.21 24.86 24.97 6,604 +0.05(+0.18%)
Oct 10, 2013 24.67 25.06 24.67 24.92 27,403 +0.53(+2.19%)
Oct 09, 2013 24.34 24.39 24.34 24.39 331 +0.00(+0.00%)
Oct 08, 2013 24.54 24.64 24.35 24.39 1,878 -0.16(-0.66%)
Oct 07, 2013 24.80 24.82 24.55 24.55 50,835 -0.32(-1.27%)
Oct 04, 2013 24.96 24.96 24.87 24.87 1,171 -0.12(-0.47%)
Oct 03, 2013 24.99 24.99 24.99 24.99 501 -0.03(-0.11%)
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.