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 27, 2017 25.58 25.58 25.58 0 +0.36(+1.42%)
Apr 21, 2017 25.22 25.22 25.22 0 +0.00(+0.00%)
Apr 20, 2017 25.20 25.22 25.20 25.22 378 +0.15(+0.60%)
Apr 19, 2017 25.07 25.07 25.07 25.07 334 +0.00(+0.02%)
Apr 18, 2017 25.09 25.15 25.07 25.07 1,403 -0.27(-1.07%)
Apr 12, 2017 25.34 25.34 25.34 0 -0.16(-0.63%)
Apr 10, 2017 25.50 25.50 25.50 0 -0.02(-0.10%)
Apr 07, 2017 25.53 25.53 25.49 25.52 5,688 +0.01(+0.04%)
Apr 06, 2017 25.48 25.54 25.48 25.52 1,191 -0.11(-0.42%)
Apr 05, 2017 25.59 25.62 25.59 25.62 243 +0.30(+1.18%)
Apr 03, 2017 25.32 25.32 25.32 0 -0.09(-0.37%)
Mar 30, 2017 25.42 11 -0.05(-0.19%)
Mar 28, 2017 25.47 25.47 25.47 0 +0.16(+0.61%)
Mar 23, 2017 25.31 25.31 25.31 0 +0.22(+0.88%)
Mar 22, 2017 25.18 25.18 25.09 25.09 1,615 -0.08(-0.34%)
Mar 21, 2017 25.17 25.19 25.17 25.18 1,284 +0.15(+0.58%)
Mar 20, 2017 25.03 25.03 25.03 25.03 30 +0.00(+0.00%)
Mar 15, 2017 25.03 25.03 25.03 0 +0.02(+0.08%)
Mar 14, 2017 25.01 25.01 25.01 25.01 412 +0.14(+0.55%)
Mar 09, 2017 24.87 66 -0.14(-0.58%)
Mar 08, 2017 25.03 25.03 25.02 25.02 2,050 -0.25(-0.98%)
Mar 02, 2017 25.27 25.27 25.27 0 -0.10(-0.41%)
Mar 01, 2017 25.37 25.37 25.37 25.37 175 +0.41(+1.63%)
Feb 28, 2017 25.01 25.01 24.96 24.96 922 -0.30(-1.19%)
Feb 27, 2017 25.25 25.26 25.25 25.26 824 +0.16(+0.65%)
Feb 24, 2017 25.10 25.10 25.10 25.10 108 -0.31(-1.22%)
Feb 23, 2017 25.41 25.41 25.41 25.41 721 +0.06(+0.23%)
Feb 22, 2017 25.39 25.39 25.33 25.35 759 +0.04(+0.15%)
Feb 21, 2017 25.26 25.31 25.18 25.31 2,297 +0.35(+1.40%)
Feb 17, 2017 24.96 24.96 24.96 0 -0.19(-0.77%)
Feb 16, 2017 25.36 25.37 25.08 25.16 66,958 -0.08(-0.31%)
Feb 15, 2017 25.29 25.29 25.16 25.23 136,933 +0.19(+0.76%)
Feb 14, 2017 25.04 25.04 25.04 25.04 365 +0.20(+0.80%)
Feb 10, 2017 24.84 24.84 24.84 0 +0.30(+1.21%)
Feb 06, 2017 24.55 24.55 24.55 0 -0.17(-0.68%)
Feb 03, 2017 24.75 24.75 24.69 24.71 3,595 +0.16(+0.65%)
Feb 02, 2017 24.55 24.55 24.55 24.55 777 +0.15(+0.63%)
Jan 31, 2017 24.40 46 -0.18(-0.75%)
Jan 27, 2017 24.58 24.58 24.58 0 -0.03(-0.12%)
Jan 25, 2017 24.61 24.61 24.61 0 +0.16(+0.63%)
Jan 24, 2017 24.46 24.46 24.46 24.46 247 +0.04(+0.16%)
Jan 10, 2017 24.42 21 +0.12(+0.48%)
Jan 09, 2017 24.30 24.30 24.29 24.30 1,030 +0.01(+0.06%)
Jan 04, 2017 24.29 24.29 24.29 0 +0.51(+2.14%)
Dec 29, 2016 23.78 86 +0.19(+0.82%)
Dec 28, 2016 23.79 23.80 23.59 23.59 5,596 -0.14(-0.61%)
Dec 27, 2016 23.74 23.75 23.71 23.73 7,141 +0.18(+0.78%)
Dec 23, 2016 23.55 23.55 23.55 0 -0.07(-0.28%)
Dec 22, 2016 23.65 23.70 23.61 23.61 943 -0.04(-0.17%)
Dec 21, 2016 23.28 23.65 23.03 23.65 15,399 +0.18(+0.78%)
Dec 20, 2016 23.47 23.53 23.38 23.47 3,892 -0.03(-0.12%)
Dec 19, 2016 22.30 23.54 22.30 23.50 1,998 +0.07(+0.28%)
Dec 16, 2016 23.43 23.43 23.43 23.43 1,251 +0.09(+0.37%)
Dec 15, 2016 23.43 23.43 22.49 23.35 1,692 -0.29(-1.25%)
Dec 14, 2016 23.76 23.77 23.64 23.64 1,835 +0.16(+0.69%)
Dec 13, 2016 23.48 23.48 23.48 23.48 189 -0.22(-0.92%)
Dec 12, 2016 23.76 23.77 23.67 23.70 462 -0.04(-0.16%)
Dec 09, 2016 23.74 23.75 23.56 23.74 862 +0.01(+0.04%)
Dec 08, 2016 23.69 23.75 23.57 23.73 1,528 +0.14(+0.60%)
Dec 07, 2016 23.62 23.67 22.37 23.58 5,402 +0.29(+1.27%)
Dec 06, 2016 23.17 23.35 22.85 23.29 19,829 +0.14(+0.62%)
Dec 05, 2016 23.15 23.31 22.98 23.15 4,853 +0.23(+1.00%)
Dec 02, 2016 22.55 23.12 22.55 22.92 59,031 +0.01(+0.03%)
Dec 01, 2016 22.96 23.15 22.36 22.91 4,889 +0.22(+0.97%)
Nov 30, 2016 23.29 23.30 22.69 22.69 5,060 +0.45(+2.03%)
Nov 29, 2016 22.66 22.66 22.24 22.24 562 +0.08(+0.36%)
Nov 28, 2016 23.32 23.32 22.16 22.16 6,859 -1.16(-4.99%)
Nov 22, 2016 23.32 23.32 23.32 0 +1.26(+5.70%)
Nov 21, 2016 23.10 23.20 22.06 22.06 34,844 -0.85(-3.69%)
Nov 18, 2016 22.75 22.98 22.48 22.91 4,624 +0.00(+0.00%)
Nov 17, 2016 22.80 23.02 22.79 22.91 1,998 +0.19(+0.84%)
Nov 16, 2016 22.80 22.96 22.35 22.72 27,457 -0.22(-0.95%)
Nov 15, 2016 22.95 23.03 22.46 22.94 10,836 +0.14(+0.62%)
Nov 14, 2016 22.47 22.80 22.24 22.80 8,310 +0.16(+0.70%)
Nov 11, 2016 22.10 23.20 22.10 22.64 6,248 +0.23(+1.04%)
Nov 10, 2016 22.41 22.41 22.40 22.40 7,364 -0.82(-3.52%)
Nov 09, 2016 23.59 23.59 23.22 23.22 210 +0.14(+0.62%)
Nov 07, 2016 23.08 2 +0.67(+3.01%)
Nov 03, 2016 22.40 22.40 22.40 0 +0.19(+0.86%)
Nov 02, 2016 23.22 23.32 22.09 22.21 1,816 -0.41(-1.81%)
Nov 01, 2016 23.31 23.32 22.62 22.62 2,214 -0.93(-3.95%)
Oct 28, 2016 23.55 23.55 23.55 0 +0.74(+3.25%)
Oct 27, 2016 22.81 22.81 22.81 22.81 534 +0.00(+0.00%)
Oct 26, 2016 22.81 22.81 22.81 22.81 210 +0.38(+1.67%)
Oct 25, 2016 22.44 22.44 22.44 22.44 152 -0.77(-3.34%)
Oct 24, 2016 23.38 23.39 23.21 23.21 1,157 -0.18(-0.77%)
Oct 18, 2016 23.21 23.39 23.39 23.39 841 +0.35(+1.53%)
Oct 17, 2016 23.02 23.04 23.02 23.04 857 -0.20(-0.88%)
Oct 13, 2016 23.19 23.25 23.25 23.25 2,945 -0.04(-0.18%)
Oct 12, 2016 23.40 23.40 23.29 23.29 933 -0.59(-2.47%)
Oct 10, 2016 23.88 23.88 23.88 23.88 2,419 +0.05(+0.22%)
Oct 04, 2016 23.82 23.83 23.83 23.83 105 +0.37(+1.56%)
Oct 03, 2016 23.46 23.46 23.46 23.46 1 +0.00(+0.00%)
Sep 30, 2016 23.46 23.46 23.46 23.46 2 +0.00(+0.00%)
Sep 29, 2016 23.46 23.46 23.46 23.46 105 -0.30(-1.28%)
Sep 28, 2016 23.76 23.76 23.76 23.76 105 -0.00(-0.00%)
Sep 27, 2016 23.76 23.76 23.76 23.76 416 +0.16(+0.68%)
Sep 26, 2016 23.60 23.60 23.60 23.60 105 -0.33(-1.39%)
Sep 23, 2016 23.94 23.94 23.94 23.94 105 +0.45(+1.90%)
Sep 21, 2016 23.53 23.66 23.49 23.49 46 +0.13(+0.57%)
Sep 16, 2016 23.36 23.36 23.36 23.36 315 -0.25(-1.07%)
Sep 15, 2016 23.61 23.61 23.61 23.61 925 +0.26(+1.12%)
Sep 13, 2016 23.35 23.35 23.35 23.35 420 -0.10(-0.45%)
Sep 12, 2016 23.44 23.93 23.43 23.45 13,121 -0.76(-3.14%)
Sep 08, 2016 24.21 24.21 24.21 24.21 47 +0.05(+0.19%)
Sep 07, 2016 24.00 24.17 24.00 24.17 1,996 +0.26(+1.10%)
Sep 06, 2016 23.87 23.90 23.87 23.90 1,364 +0.36(+1.52%)
Sep 01, 2016 23.55 23.55 23.55 23.55 105 +0.04(+0.16%)
Aug 31, 2016 23.51 23.51 23.51 23.51 105 +0.07(+0.30%)
Aug 29, 2016 23.55 23.44 23.44 23.44 736 +0.33(+1.42%)
Aug 26, 2016 23.11 23.19 23.11 23.11 794 -0.13(-0.57%)
Aug 25, 2016 23.35 23.35 23.24 23.24 1,791 -0.27(-1.13%)
Aug 24, 2016 23.51 23.51 23.51 23.51 105 +0.19(+0.82%)
Aug 23, 2016 23.18 23.64 23.18 23.32 1,435 +0.12(+0.52%)
Aug 22, 2016 23.20 23.20 23.20 23.20 216 -0.47(-1.98%)
Aug 18, 2016 23.67 23.67 23.67 23.67 736 +0.30(+1.29%)
Aug 16, 2016 23.37 23.41 23.36 23.36 186 -0.08(-0.35%)
Aug 15, 2016 23.34 23.73 23.34 23.45 1,698 +0.11(+0.47%)
Aug 12, 2016 23.27 23.34 23.25 23.34 5,417 +0.52(+2.29%)
Aug 09, 2016 22.81 22.81 22.81 22.81 1,998 +0.13(+0.59%)
Aug 08, 2016 22.74 22.74 22.68 22.68 3,059 +0.19(+0.85%)
Aug 05, 2016 22.49 22.49 22.49 22.49 1,879 +0.13(+0.59%)
Aug 04, 2016 22.37 22.37 22.36 22.36 2,451 -0.11(-0.47%)
Aug 01, 2016 22.46 22.46 22.46 22.46 64 -0.17(-0.75%)
Jul 29, 2016 22.63 22.63 22.63 22.63 381 +0.45(+2.05%)
Jul 25, 2016 22.18 22.18 22.18 22.18 420 -0.33(-1.48%)
Jul 21, 2016 22.51 22.51 22.51 22.51 105 +0.20(+0.90%)
Jul 18, 2016 22.15 22.31 22.31 22.31 420 -0.28(-1.23%)
Jul 14, 2016 22.29 22.59 22.29 22.59 5 +0.30(+1.33%)
Jul 12, 2016 22.27 22.29 22.29 22.29 3,471 +1.11(+5.24%)
Jul 08, 2016 21.09 21.18 21.18 21.18 1,157 +0.52(+2.52%)
Jul 07, 2016 20.74 20.88 20.66 20.66 5,707 -0.25(-1.21%)
Jul 06, 2016 20.66 20.91 20.66 20.91 904 +0.42(+2.04%)
Jun 28, 2016 20.54 20.54 20.49 20.49 42 +0.22(+1.09%)
Jun 27, 2016 20.02 20.27 20.01 20.27 2,714 -1.28(-5.92%)
Jun 24, 2016 21.71 21.71 21.43 21.55 483 -0.71(-3.20%)
Jun 21, 2016 22.26 22.26 22.26 22.26 105 -0.64(-2.78%)
Jun 20, 2016 22.53 22.90 21.94 22.90 2,151 +0.95(+4.33%)
Jun 17, 2016 22.06 22.06 21.95 21.95 2,514 +0.72(+3.40%)
Jun 14, 2016 21.42 21.23 21.23 21.23 18,515 -0.89(-4.03%)
Jun 09, 2016 22.12 22.12 22.12 22.12 105 -0.71(-3.13%)
Jun 07, 2016 22.83 22.83 22.83 22.83 210 +0.18(+0.80%)
Jun 06, 2016 22.62 22.65 22.56 22.65 2,921 +0.60(+2.73%)
Jun 02, 2016 22.05 22.05 22.05 22.05 1,262 -1.22(-5.24%)
Jun 01, 2016 23.27 23.27 23.27 23.27 115 +0.73(+3.25%)
May 31, 2016 22.58 22.91 22.51 22.54 11,351 -0.18(-0.78%)
May 27, 2016 22.34 22.71 22.71 22.71 9,152 -0.56(-2.39%)
May 26, 2016 22.62 23.27 22.34 23.27 2,340 +1.72(+7.98%)
May 20, 2016 21.55 21.55 21.55 21.55 1,052 -0.48(-2.20%)
May 19, 2016 21.26 22.03 21.26 22.03 1,459 +0.17(+0.78%)
May 17, 2016 22.10 21.86 21.86 21.86 5,154 -0.50(-2.25%)
May 16, 2016 22.15 22.37 22.01 22.37 1,630 -0.29(-1.26%)
May 10, 2016 22.65 22.65 22.65 22.65 1 +1.33(+6.26%)
May 09, 2016 21.32 21.32 21.32 21.32 315 -1.02(-4.57%)
May 06, 2016 22.44 22.44 22.13 22.34 1,735 -1.29(-5.47%)
May 04, 2016 23.63 23.63 23.63 23.63 315 +1.34(+6.01%)
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.