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 (%)
Feb 29, 2016 20.98 21.20 20.97 21.14 20,164 +0.14(+0.68%)
Feb 26, 2016 21.16 21.26 21.00 21.00 5,726 +0.08(+0.36%)
Feb 25, 2016 20.89 21.11 20.85 20.92 23,134 +0.10(+0.50%)
Feb 24, 2016 20.68 21.03 20.42 20.82 43,824 -0.34(-1.62%)
Feb 23, 2016 21.58 21.72 20.95 21.16 46,837 +0.10(+0.50%)
Feb 22, 2016 21.00 21.20 21.00 21.06 12,303 +0.14(+0.68%)
Feb 19, 2016 20.59 20.85 20.52 20.91 36,671 -0.20(-0.95%)
Feb 18, 2016 20.96 21.22 20.83 21.11 13,575 +0.09(+0.41%)
Feb 17, 2016 20.82 21.03 20.82 21.03 1,466 +0.49(+2.41%)
Feb 16, 2016 20.22 20.56 20.22 20.53 10,596 +0.48(+2.42%)
Feb 12, 2016 20.13 20.05 20.05 20.05 47,655 +0.28(+1.39%)
Feb 11, 2016 19.80 20.11 19.72 19.77 41,359 -0.53(-2.62%)
Feb 10, 2016 19.67 20.36 19.67 20.30 13,000 +0.53(+2.69%)
Feb 09, 2016 19.93 20.09 19.76 19.77 10,981 -0.28(-1.38%)
Feb 08, 2016 20.19 20.68 20.05 20.05 20,136 -0.78(-3.74%)
Feb 05, 2016 20.92 21.05 20.81 20.83 5,159 -0.29(-1.35%)
Feb 04, 2016 21.03 21.76 20.96 21.11 179,784 -0.09(-0.40%)
Feb 03, 2016 20.57 21.21 20.24 21.20 6,623 +0.63(+3.05%)
Feb 02, 2016 20.53 20.63 20.47 20.57 2,735 -0.39(-1.86%)
Feb 01, 2016 20.96 20.96 20.96 20.96 842 +0.08(+0.36%)
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%)
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.