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, 2015 27.00 27.00 27.00 27.00 5,600 -0.40(-1.47%)
Apr 28, 2015 27.37 27.41 27.37 27.41 42 +0.26(+0.97%)
Apr 27, 2015 27.17 27.17 27.14 27.14 1,651 -0.03(-0.10%)
Apr 24, 2015 27.08 27.17 27.08 27.17 595 +0.09(+0.35%)
Apr 23, 2015 27.08 27.08 27.08 27.08 109 +0.24(+0.91%)
Apr 22, 2015 26.72 27.07 26.72 26.83 4,267 +0.83(+3.21%)
Apr 21, 2015 26.00 26.00 26.00 26.00 57 +0.00(+0.00%)
Apr 17, 2015 27.41 26.00 26.00 26.00 15,251 -0.66(-2.46%)
Apr 16, 2015 26.67 26.67 26.65 26.66 1,746 +0.14(+0.53%)
Apr 15, 2015 26.61 26.67 26.46 26.52 5,020 +0.05(+0.18%)
Apr 14, 2015 26.19 26.47 26.19 26.47 1,991 -0.29(-1.09%)
Apr 08, 2015 25.79 26.76 26.76 26.76 6,399 +0.27(+1.03%)
Apr 07, 2015 26.49 26.49 26.49 26.49 638 +0.98(+3.86%)
Apr 06, 2015 26.25 26.25 25.50 25.50 3,318 -0.35(-1.34%)
Apr 01, 2015 26.58 25.85 25.85 25.85 2,559 +0.23(+0.92%)
Mar 31, 2015 25.62 25.62 25.62 25.62 1,637 -0.18(-0.69%)
Mar 30, 2015 26.09 26.09 25.78 25.79 560 +0.38(+1.49%)
Mar 27, 2015 25.42 25.42 25.42 25.42 239 -0.10(-0.40%)
Mar 26, 2015 25.47 25.55 25.15 25.52 5,534 -0.12(-0.46%)
Mar 25, 2015 25.65 25.71 25.63 25.63 3,092 -0.43(-1.65%)
Mar 24, 2015 26.07 26.07 26.07 26.07 3,200 +0.49(+1.91%)
Mar 23, 2015 25.58 25.58 25.58 25.58 125 -0.22(-0.84%)
Mar 20, 2015 25.75 26.00 25.42 25.79 6,552 +0.71(+2.84%)
Mar 19, 2015 25.22 25.22 25.08 25.08 9,444 -0.34(-1.33%)
Mar 18, 2015 25.02 25.77 25.02 25.42 5,515 +0.44(+1.76%)
Mar 17, 2015 24.89 24.98 24.89 24.98 1,559 +0.64(+2.62%)
Mar 13, 2015 24.34 24.34 24.34 24.34 14 -0.44(-1.78%)
Mar 12, 2015 24.78 24.86 24.78 24.78 2,133 +0.04(+0.15%)
Mar 11, 2015 24.39 24.74 24.39 24.74 6,834 +0.11(+0.46%)
Mar 10, 2015 24.49 24.64 24.49 24.63 2,952 -0.27(-1.09%)
Mar 09, 2015 24.78 24.90 24.78 24.90 2,723 -0.25(-1.01%)
Mar 06, 2015 25.29 25.29 25.15 25.16 1,625 -0.24(-0.96%)
Mar 05, 2015 25.33 25.40 25.32 25.40 1,066 +0.07(+0.30%)
Mar 03, 2015 25.32 25.32 25.32 25.32 213 -0.16(-0.63%)
Mar 02, 2015 25.46 25.60 25.46 25.48 6,810 +0.05(+0.18%)
Feb 27, 2015 25.52 25.68 25.44 25.44 2,666 -0.30(-1.17%)
Feb 26, 2015 25.50 25.74 25.50 25.74 3,100 -0.05(-0.17%)
Feb 25, 2015 25.60 25.80 25.58 25.78 1,919 +0.32(+1.24%)
Feb 20, 2015 25.45 25.49 25.45 25.47 70 -0.13(-0.51%)
Feb 19, 2015 25.31 25.60 25.30 25.60 4,669 +0.44(+1.75%)
Feb 17, 2015 25.03 25.16 25.16 25.16 639 -0.17(-0.67%)
Feb 13, 2015 25.24 25.32 25.32 25.32 2,773 +0.23(+0.93%)
Feb 12, 2015 24.81 25.09 24.81 25.09 2,453 +0.60(+2.45%)
Feb 11, 2015 24.48 24.49 24.48 24.49 773 +0.09(+0.38%)
Feb 09, 2015 24.40 24.40 24.40 24.40 1,173 -0.07(-0.31%)
Feb 06, 2015 24.47 24.53 24.47 24.47 3,252 -0.22(-0.87%)
Feb 05, 2015 24.69 24.69 24.69 24.69 1,066 +0.03(+0.11%)
Feb 04, 2015 24.57 24.66 24.57 24.66 1,919 +0.06(+0.23%)
Feb 03, 2015 24.63 24.63 24.52 24.60 1,493 +0.38(+1.59%)
Feb 02, 2015 24.10 24.22 24.09 24.22 2,026 -0.02(-0.08%)
Jan 29, 2015 24.05 24.24 24.24 24.24 14,718 -0.23(-0.96%)
Jan 28, 2015 24.28 24.68 24.28 24.47 16,502 +0.05(+0.19%)
Jan 27, 2015 24.42 24.42 24.42 24.42 140 -0.01(-0.05%)
Jan 26, 2015 24.28 24.44 24.28 24.44 5,393 +0.24(+0.98%)
Jan 23, 2015 24.19 24.57 24.19 24.20 11,510 +0.04(+0.16%)
Jan 21, 2015 24.30 24.16 24.16 24.16 15,571 +0.29(+1.22%)
Jan 20, 2015 23.86 23.88 23.85 23.87 1,443 +0.20(+0.82%)
Jan 16, 2015 23.68 23.68 23.68 23.68 115 +0.02(+0.09%)
Jan 15, 2015 23.67 23.86 23.66 23.66 3,615 -0.21(-0.86%)
Jan 14, 2015 23.70 23.86 23.61 23.86 4,166 +0.05(+0.20%)
Jan 13, 2015 23.82 24.09 23.73 23.82 10,540 +0.08(+0.32%)
Jan 12, 2015 23.99 23.99 23.65 23.74 9,336 -0.41(-1.71%)
Jan 09, 2015 23.82 24.15 23.81 24.15 6,932 -0.08(-0.35%)
Jan 08, 2015 23.97 24.26 23.96 24.24 14,307 +0.32(+1.33%)
Jan 07, 2015 23.87 23.93 23.87 23.92 10,367 +0.61(+2.61%)
Jan 06, 2015 23.50 23.50 23.31 23.31 331 -0.34(-1.43%)
Jan 05, 2015 23.66 23.71 23.46 23.65 5,234 -0.44(-1.83%)
Jan 02, 2015 24.41 24.41 24.05 24.09 5,697 -0.26(-1.08%)
Dec 31, 2014 24.35 24.35 24.35 24.35 1,706 +0.31(+1.29%)
Dec 30, 2014 24.50 24.50 24.00 24.04 3,310 -0.20(-0.81%)
Dec 26, 2014 24.26 24.45 24.24 24.24 31 +0.08(+0.35%)
Dec 24, 2014 24.19 24.15 24.15 24.15 7,145 +0.02(+0.07%)
Dec 18, 2014 23.90 24.14 23.90 24.14 54 +0.19(+0.81%)
Dec 17, 2014 23.94 23.94 23.94 23.94 402 +0.18(+0.77%)
Dec 12, 2014 23.87 24.02 23.76 23.76 134 -0.53(-2.20%)
Dec 11, 2014 24.39 24.43 24.29 24.29 2,085 +0.28(+1.15%)
Dec 10, 2014 24.43 24.68 24.02 24.02 5,338 -0.47(-1.92%)
Dec 09, 2014 24.49 24.49 24.49 24.49 256 -0.21(-0.86%)
Dec 08, 2014 24.95 25.00 24.70 24.70 673 -0.46(-1.83%)
Dec 05, 2014 25.06 25.22 25.06 25.16 4,118 +0.05(+0.18%)
Dec 04, 2014 24.96 25.30 24.96 25.11 134,622 -0.07(-0.29%)
Dec 03, 2014 25.04 25.32 25.03 25.18 86,282 +0.41(+1.67%)
Dec 02, 2014 24.86 25.18 24.76 24.77 24,487 -0.24(-0.96%)
Dec 01, 2014 24.91 25.35 24.86 25.01 107,982 -0.31(-1.24%)
Nov 28, 2014 25.24 25.51 25.14 25.32 101,556 -0.09(-0.36%)
Nov 26, 2014 25.33 25.41 25.41 25.41 105,230 -0.13(-0.51%)
Nov 25, 2014 25.18 25.65 25.18 25.54 68,492 +0.37(+1.46%)
Nov 24, 2014 25.33 25.56 25.18 25.18 9,641 -0.31(-1.23%)
Nov 21, 2014 25.07 25.49 25.07 25.49 15,114 +0.81(+3.28%)
Nov 20, 2014 24.68 25.23 24.67 24.68 2,408 -0.53(-2.12%)
Nov 18, 2014 25.21 25.21 25.21 25.21 108 +0.53(+2.16%)
Nov 17, 2014 24.68 24.68 24.68 24.68 1,068 -0.47(-1.87%)
Nov 11, 2014 24.89 25.15 24.86 25.15 80 +0.25(+1.00%)
Nov 10, 2014 24.90 24.90 24.90 24.90 834 -0.12(-0.48%)
Nov 06, 2014 25.02 25.02 25.02 25.02 325 -0.03(-0.11%)
Oct 31, 2014 25.05 25.05 25.05 25.05 326 -0.01(-0.04%)
Oct 30, 2014 25.04 25.07 25.03 25.06 10,274 +0.59(+2.41%)
Oct 17, 2014 24.14 24.69 24.07 24.47 14 +0.32(+1.33%)
Oct 16, 2014 24.14 24.14 24.14 24.14 125 -0.27(-1.09%)
Oct 14, 2014 24.41 24.41 24.41 24.41 1,194 -0.41(-1.67%)
Oct 09, 2014 24.84 24.83 24.83 24.83 8,579 -0.32(-1.25%)
Oct 03, 2014 25.18 25.18 25.14 25.14 30 -0.13(-0.50%)
Oct 02, 2014 25.27 25.27 25.27 25.27 686 -0.52(-2.04%)
Sep 30, 2014 25.79 25.79 25.79 25.79 5 -0.34(-1.30%)
Sep 26, 2014 26.13 26.13 26.13 26.13 33 +0.00(+0.00%)
Sep 25, 2014 26.08 26.13 26.05 26.13 11,778 -0.25(-0.94%)
Sep 24, 2014 26.38 26.38 26.38 26.38 33 +0.00(+0.00%)
Sep 22, 2014 26.38 26.38 26.38 26.38 868 -0.55(-2.05%)
Sep 18, 2014 26.91 26.93 26.93 26.93 1,085 +0.04(+0.14%)
Sep 17, 2014 26.90 26.90 26.90 26.90 406 -0.05(-0.17%)
Sep 15, 2014 26.94 26.94 26.94 26.94 325 -0.22(-0.81%)
Sep 11, 2014 27.16 27.16 27.16 27.16 217 -0.10(-0.37%)
Sep 09, 2014 27.42 27.27 27.27 27.27 1,954 -0.20(-0.73%)
Sep 08, 2014 27.51 27.51 27.47 27.47 1,051 -0.20(-0.71%)
Sep 03, 2014 27.67 27.66 27.66 27.66 3,366 +0.30(+1.11%)
Sep 02, 2014 27.36 27.36 27.36 27.36 127 +0.03(+0.10%)
Aug 28, 2014 27.33 27.33 27.33 27.33 2,932 -0.23(-0.84%)
Aug 27, 2014 27.56 27.56 27.56 27.56 105 +0.00(+0.00%)
Aug 26, 2014 27.48 27.56 27.48 27.56 572 +0.13(+0.46%)
Aug 25, 2014 27.43 27.43 27.43 27.43 115 +0.18(+0.65%)
Aug 22, 2014 27.26 27.26 27.26 27.26 9 +0.00(+0.00%)
Aug 21, 2014 27.26 27.26 27.26 27.26 259 +0.14(+0.51%)
Aug 20, 2014 27.12 27.12 27.12 27.12 1 +0.00(+0.00%)
Aug 18, 2014 27.12 27.12 27.12 27.12 1,954 +0.22(+0.82%)
Aug 14, 2014 26.94 26.90 26.90 26.90 1,303 +0.09(+0.34%)
Aug 13, 2014 26.73 26.97 26.73 26.81 3,653 +0.15(+0.56%)
Aug 12, 2014 26.84 26.84 26.66 26.66 342 -0.10(-0.38%)
Aug 11, 2014 26.76 26.76 26.76 26.76 169 +0.42(+1.61%)
Aug 08, 2014 26.15 26.36 26.15 26.34 2,515 -0.11(-0.42%)
Aug 07, 2014 26.45 26.45 26.45 26.45 1,824 -0.40(-1.48%)
Aug 06, 2014 26.84 26.84 26.84 26.84 21 +0.00(+0.00%)
Aug 04, 2014 26.84 26.84 26.84 26.84 0 -0.02(-0.07%)
Aug 01, 2014 26.65 26.86 26.65 26.86 2,790 -0.10(-0.38%)
Jul 31, 2014 26.91 26.96 26.91 26.96 4,373 -0.64(-2.30%)
Jul 30, 2014 27.70 28.07 26.98 27.60 50,531 -0.12(-0.43%)
Jul 29, 2014 27.58 27.72 27.58 27.72 4,474 +0.18(+0.65%)
Jul 28, 2014 27.72 27.72 27.54 27.54 1,896 -0.25(-0.91%)
Jul 24, 2014 27.70 27.79 27.79 27.79 16,941 +0.09(+0.34%)
Jul 23, 2014 27.56 27.70 27.46 27.70 9,491 +0.13(+0.46%)
Jul 22, 2014 27.43 27.62 27.43 27.57 12,156 +0.35(+1.29%)
Jul 21, 2014 27.22 27.22 27.22 27.22 773 -0.20(-0.74%)
Jul 18, 2014 27.25 27.42 27.21 27.42 23,272 +0.25(+0.92%)
Jul 17, 2014 27.37 27.37 27.16 27.17 39,339 -0.41(-1.50%)
Jul 16, 2014 27.63 27.67 27.59 27.59 22,329 +0.35(+1.28%)
Jul 15, 2014 27.33 27.34 27.23 27.24 14,721 -0.18(-0.67%)
Jul 14, 2014 27.36 27.53 27.31 27.42 34,660 +0.09(+0.31%)
Jul 11, 2014 27.03 27.34 27.03 27.34 1,022 +0.34(+1.25%)
Jul 10, 2014 27.00 27.00 27.00 27.00 325 -0.31(-1.15%)
Jul 09, 2014 27.25 27.45 27.25 27.31 79,930 +0.13(+0.47%)
Jul 08, 2014 27.27 27.48 27.16 27.18 111,426 -0.27(-0.97%)
Jul 07, 2014 27.72 27.72 27.45 27.45 15,413 +0.09(+0.34%)
Jul 01, 2014 27.36 27.36 27.36 27.36 108 +0.22(+0.81%)
Jun 30, 2014 27.37 27.39 27.14 27.14 5,791 +0.04(+0.14%)
Jun 27, 2014 27.10 27.10 27.10 27.10 108 +0.02(+0.07%)
Jun 26, 2014 27.07 27.08 27.07 27.08 715 +0.04(+0.14%)
Jun 25, 2014 27.11 27.27 27.05 27.05 9,236 -0.19(-0.71%)
Jun 24, 2014 27.20 27.34 27.15 27.24 49,411 -0.00(-0.00%)
Jun 23, 2014 27.19 27.29 27.13 27.24 2,796 +0.00(+0.00%)
Jun 20, 2014 27.24 27.24 27.24 27.24 108 -0.07(-0.25%)
Jun 19, 2014 27.31 27.31 27.31 27.31 572 +0.35(+1.31%)
Jun 16, 2014 26.83 26.95 26.95 26.95 1,520 +0.02(+0.07%)
Jun 13, 2014 26.82 27.02 26.82 26.93 5,429 +0.14(+0.52%)
Jun 12, 2014 27.05 27.26 26.72 26.80 38,403 -0.23(-0.85%)
Jun 11, 2014 27.03 27.03 27.03 27.03 320 -0.16(-0.58%)
Jun 09, 2014 27.18 27.18 27.18 27.18 0 +0.23(+0.85%)
Jun 05, 2014 26.95 26.95 26.95 26.95 0 +0.24(+0.90%)
Jun 03, 2014 26.71 26.71 26.71 26.71 0 -0.31(-1.16%)
May 29, 2014 27.03 27.03 27.03 27.03 0 +0.43(+1.63%)
May 27, 2014 26.59 26.59 26.59 26.59 0 +0.00(+0.00%)
May 23, 2014 26.59 26.59 26.59 26.59 1,085 +0.31(+1.19%)
May 21, 2014 26.28 26.28 26.28 26.28 0 +0.10(+0.39%)
May 20, 2014 26.29 26.34 26.18 26.18 2,714 -0.54(-2.03%)
May 19, 2014 26.72 26.72 26.72 26.72 56 +0.00(+0.00%)
May 14, 2014 26.72 26.72 26.72 26.72 0 +0.00(+0.00%)
May 13, 2014 26.67 26.84 26.61 26.72 44,959 +0.17(+0.62%)
May 12, 2014 26.61 26.65 26.56 26.56 2,246 +0.19(+0.73%)
May 09, 2014 26.39 26.48 26.16 26.36 75,442 -0.10(-0.38%)
May 08, 2014 26.53 26.63 26.39 26.46 24,425 -0.19(-0.73%)
May 05, 2014 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
May 02, 2014 26.62 26.68 26.59 26.66 1,854 +0.14(+0.52%)
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.