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 (%)
Apr 30, 2014 26.43 26.43 26.36 26.36 2,396 -0.07(-0.28%)
Apr 29, 2014 26.28 26.63 26.28 26.44 123,207 +0.30(+1.16%)
Apr 28, 2014 26.21 26.28 26.05 26.13 138,769 -0.04(-0.14%)
Apr 25, 2014 26.32 26.41 26.17 26.17 31,586 -0.35(-1.32%)
Apr 24, 2014 26.47 26.59 26.32 26.52 165,395 -0.02(-0.07%)
Apr 23, 2014 26.48 26.61 26.45 26.54 81,371 -0.12(-0.45%)
Apr 22, 2014 26.56 26.72 26.56 26.66 168,953 +0.18(+0.70%)
Apr 21, 2014 26.40 26.55 26.29 26.47 66,660 +0.18(+0.69%)
Apr 17, 2014 26.41 26.29 26.29 26.29 6,624 +0.02(+0.07%)
Apr 16, 2014 26.00 26.27 26.00 26.27 332 +0.32(+1.25%)
Apr 15, 2014 25.62 25.99 25.62 25.95 18,221 -0.29(-1.12%)
Apr 14, 2014 26.35 26.35 26.06 26.24 1,231 -0.05(-0.18%)
Apr 11, 2014 26.20 26.31 26.20 26.29 1,079 -0.07(-0.28%)
Apr 10, 2014 26.57 26.59 26.23 26.36 16,992 -0.48(-1.78%)
Apr 09, 2014 26.44 26.84 26.44 26.84 664 +0.54(+2.07%)
Apr 08, 2014 26.29 26.49 26.29 26.30 18,822 -0.16(-0.59%)
Apr 07, 2014 26.45 26.46 26.45 26.46 358 -0.01(-0.03%)
Apr 04, 2014 26.46 26.46 26.46 26.46 367 -0.33(-1.23%)
Apr 02, 2014 26.80 26.80 26.80 26.80 217 +0.24(+0.90%)
Apr 01, 2014 26.56 26.56 26.56 26.56 191 -0.05(-0.21%)
Mar 31, 2014 26.36 26.61 26.36 26.61 826 +0.60(+2.30%)
Mar 28, 2014 26.01 26.01 26.01 26.01 2 +0.00(+0.00%)
Mar 26, 2014 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Mar 24, 2014 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Mar 21, 2014 26.00 26.01 26.00 26.01 1,279 -0.08(-0.32%)
Mar 20, 2014 26.09 26.10 26.09 26.10 760 +0.08(+0.32%)
Mar 19, 2014 26.17 26.33 26.01 26.01 2,888 -0.31(-1.19%)
Mar 18, 2014 26.01 26.33 26.01 26.33 4,996 +0.37(+1.42%)
Mar 17, 2014 25.99 25.99 25.92 25.96 651 +0.30(+1.17%)
Mar 14, 2014 25.65 25.67 25.65 25.66 893 -0.29(-1.12%)
Mar 13, 2014 25.96 25.96 25.95 25.95 456 -0.16(-0.60%)
Mar 12, 2014 26.02 26.15 26.02 26.11 1,196 -0.32(-1.22%)
Mar 11, 2014 26.66 26.70 26.40 26.43 10,705 +0.13(+0.49%)
Mar 10, 2014 26.30 26.30 26.30 26.30 402 -0.52(-1.96%)
Mar 07, 2014 26.82 26.82 26.82 26.82 56 +0.00(+0.00%)
Mar 06, 2014 26.82 26.82 26.82 26.82 131 -0.04(-0.14%)
Mar 05, 2014 26.84 26.88 26.70 26.86 2,957 +0.59(+2.24%)
Mar 03, 2014 26.27 26.27 26.27 26.27 217 -0.36(-1.34%)
Feb 25, 2014 26.63 26.63 26.63 26.63 0 -0.10(-0.38%)
Feb 24, 2014 26.73 26.73 26.73 26.73 237 +0.49(+1.86%)
Feb 19, 2014 26.10 26.24 26.24 26.24 2,823 -0.22(-0.83%)
Feb 18, 2014 26.23 26.46 26.23 26.46 1,093 +0.28(+1.05%)
Feb 14, 2014 26.11 26.19 26.19 26.19 760 -0.04(-0.14%)
Feb 13, 2014 25.92 26.23 25.91 26.23 662 +0.26(+0.99%)
Feb 12, 2014 26.11 26.11 25.95 25.97 673 -0.14(-0.53%)
Feb 11, 2014 25.74 26.11 25.74 26.11 1,081 +0.63(+2.46%)
Feb 10, 2014 25.48 25.48 25.48 25.48 56 +0.00(+0.00%)
Feb 07, 2014 25.48 25.48 25.48 25.48 848 -0.04(-0.14%)
Feb 06, 2014 25.50 25.52 25.50 25.52 6,413 +0.54(+2.18%)
Feb 05, 2014 24.97 24.97 24.97 24.97 651 +0.00(+0.00%)
Feb 04, 2014 24.97 24.97 24.97 24.97 2,821 +0.27(+1.08%)
Feb 03, 2014 25.00 25.00 24.67 24.71 5,086 -0.81(-3.18%)
Jan 28, 2014 25.52 25.52 25.52 25.52 0 +0.13(+0.51%)
Jan 27, 2014 25.39 25.39 25.39 25.39 574 -1.11(-4.17%)
Jan 24, 2014 26.49 26.49 26.49 26.49 94 +0.00(+0.00%)
Jan 22, 2014 26.49 26.49 26.49 26.49 0 +0.00(+0.00%)
Jan 21, 2014 26.43 26.49 26.33 26.49 6,713 -0.04(-0.14%)
Jan 15, 2014 26.41 26.53 26.53 26.53 3,475 +0.58(+2.23%)
Jan 10, 2014 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Jan 09, 2014 26.02 26.02 25.89 25.95 1,928 +0.26(+1.00%)
Jan 08, 2014 25.69 25.69 25.69 25.69 47 +0.00(+0.00%)
Jan 06, 2014 25.69 25.69 25.69 25.69 542 -0.34(-1.30%)
Jan 03, 2014 26.03 26.03 26.03 26.03 30 +0.00(+0.00%)
Jan 02, 2014 26.03 26.03 26.03 26.03 231 -0.21(-0.81%)
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%)
Oct 02, 2013 24.65 25.01 24.65 25.01 364 +0.08(+0.33%)
Sep 27, 2013 25.04 24.93 24.93 24.93 3,867 +0.03(+0.11%)
Sep 26, 2013 24.90 24.93 24.90 24.91 5,118 +0.13(+0.51%)
Sep 20, 2013 24.78 24.78 24.78 24.78 0 -0.20(-0.80%)
Sep 19, 2013 25.02 25.15 24.98 24.98 3,150 -0.02(-0.07%)
Sep 18, 2013 24.49 25.41 24.49 25.00 52,643 +0.42(+1.69%)
Sep 17, 2013 24.43 24.62 24.43 24.58 5,206 +0.24(+1.00%)
Sep 16, 2013 24.59 24.60 24.33 24.33 40,477 +0.04(+0.15%)
Sep 13, 2013 24.29 24.41 24.13 24.30 83,095 +0.08(+0.34%)
Sep 12, 2013 24.22 24.22 24.22 24.22 238 -0.08(-0.33%)
Sep 10, 2013 24.20 24.30 24.30 24.30 2,762 +0.23(+0.94%)
Sep 09, 2013 23.98 24.08 23.85 24.07 7,071 +0.58(+2.47%)
Sep 06, 2013 23.48 23.71 23.48 23.49 16,906 +0.19(+0.82%)
Sep 05, 2013 23.39 23.56 23.30 23.30 20,213 +0.01(+0.04%)
Sep 04, 2013 23.02 23.41 23.02 23.29 56,877 +0.18(+0.78%)
Sep 03, 2013 23.15 23.19 23.01 23.11 15,469 +0.26(+1.15%)
Aug 30, 2013 22.85 22.88 22.71 22.85 21,989 -0.10(-0.43%)
Aug 29, 2013 23.02 23.13 22.93 22.95 28,082 +0.13(+0.56%)
Aug 28, 2013 22.76 23.02 22.76 22.82 47,956 +0.03(+0.12%)
Aug 27, 2013 23.08 23.12 22.76 22.80 44,194 -0.45(-1.95%)
Aug 26, 2013 23.58 23.58 23.19 23.25 138,254 -0.32(-1.34%)
Aug 23, 2013 23.35 23.62 23.33 23.57 98,649 +0.27(+1.17%)
Aug 22, 2013 23.38 23.76 23.16 23.29 36,796 -0.19(-0.81%)
Aug 13, 2013 23.39 23.48 23.48 23.48 2,651 -0.10(-0.42%)
Aug 12, 2013 23.60 23.60 23.58 23.58 1,118 +0.25(+1.09%)
Aug 09, 2013 23.33 23.33 23.33 23.33 171 +0.20(+0.86%)
Aug 07, 2013 23.13 23.13 23.13 23.13 331 -0.20(-0.85%)
Aug 05, 2013 23.32 23.33 23.33 23.33 773 +0.20(+0.86%)
Aug 01, 2013 23.13 23.13 23.13 23.13 110 -0.22(-0.93%)
Jul 24, 2013 23.35 23.35 23.35 23.35 1,325 +0.56(+2.46%)
Jul 19, 2013 22.79 22.79 22.79 22.79 0 -0.23(-1.02%)
Jul 18, 2013 23.06 23.06 23.02 23.02 887 +0.07(+0.32%)
Jul 17, 2013 22.95 22.95 22.95 22.95 193 +0.37(+1.64%)
Jul 15, 2013 22.58 22.58 22.58 22.58 0 +0.20(+0.89%)
Jul 12, 2013 22.38 22.38 22.38 22.38 226 +0.33(+1.48%)
Jul 10, 2013 22.05 22.05 22.05 22.05 662 +0.09(+0.41%)
Jul 08, 2013 21.96 21.96 21.96 21.96 0 +0.38(+1.76%)
Jul 05, 2013 21.47 21.58 21.47 21.58 485 -0.02(-0.08%)
Jul 03, 2013 21.58 21.72 21.55 21.60 1,127 -0.18(-0.83%)
Jul 02, 2013 21.60 21.78 21.60 21.78 441 -0.29(-1.31%)
Jul 01, 2013 23.16 23.16 22.05 22.07 1,436 +0.46(+2.14%)
Jun 28, 2013 21.57 21.63 21.57 21.61 773 +0.12(+0.55%)
Jun 26, 2013 21.44 21.49 21.38 21.49 7,243 +0.18(+0.85%)
Jun 25, 2013 21.12 21.38 21.07 21.31 18,083 -0.20(-0.93%)
Jun 21, 2013 21.51 21.51 21.51 21.51 0 -1.19(-5.22%)
Jun 19, 2013 22.70 22.70 22.70 22.70 0 -0.02(-0.08%)
Jun 18, 2013 22.62 22.74 22.62 22.71 7,403 -0.01(-0.04%)
Jun 17, 2013 22.62 22.75 22.62 22.72 4,322 +0.24(+1.09%)
Jun 14, 2013 22.34 22.50 22.34 22.48 441 -0.19(-0.84%)
Jun 13, 2013 22.03 22.67 22.03 22.67 1,487 +0.26(+1.17%)
Jun 12, 2013 22.34 22.56 22.18 22.41 5,138 -0.05(-0.24%)
Jun 11, 2013 22.50 22.50 22.46 22.46 220 -0.31(-1.35%)
Jun 10, 2013 22.73 22.83 22.73 22.77 1,104 +0.00(+0.00%)
Jun 07, 2013 22.34 22.77 22.34 22.77 1,024 +0.20(+0.88%)
Jun 06, 2013 22.51 22.57 22.48 22.57 5,414 -0.13(-0.56%)
Jun 05, 2013 22.74 22.74 22.50 22.70 15,138 -0.10(-0.44%)
Jun 04, 2013 22.95 23.08 22.80 22.80 6,963 -0.17(-0.75%)
Jun 03, 2013 22.80 23.00 22.80 22.97 28,287 +0.02(+0.08%)
May 31, 2013 22.93 23.00 22.93 22.95 1,767 -0.26(-1.13%)
May 30, 2013 23.17 23.27 23.17 23.21 8,406 +0.14(+0.59%)
May 29, 2013 23.12 23.19 23.02 23.08 5,745 -0.29(-1.24%)
May 28, 2013 23.36 23.37 23.36 23.37 662 +0.37(+1.61%)
May 24, 2013 22.97 23.11 22.97 23.00 1,690 +0.06(+0.28%)
May 23, 2013 23.69 23.69 22.93 22.93 480 -0.93(-3.91%)
May 22, 2013 23.70 23.96 23.70 23.86 10,055 +0.15(+0.65%)
May 21, 2013 23.67 23.89 23.67 23.71 6,740 +0.27(+1.16%)
May 20, 2013 23.39 23.82 23.39 23.44 751 -0.13(-0.54%)
May 17, 2013 23.27 23.57 23.24 23.57 1,416 +0.25(+1.09%)
May 16, 2013 23.46 23.48 23.31 23.31 1,104 -0.33(-1.38%)
May 15, 2013 23.55 23.64 23.44 23.64 17,348 -0.05(-0.19%)
May 13, 2013 23.67 23.68 23.67 23.68 635 +0.30(+1.28%)
May 07, 2013 23.38 23.38 23.38 23.38 2,762 +0.14(+0.62%)
May 06, 2013 23.12 23.51 22.98 23.24 15,605 +0.02(+0.08%)
May 03, 2013 23.10 23.22 23.10 23.22 220 +0.18(+0.79%)
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.