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 (%)
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%)
May 01, 2014 26.49 26.71 26.49 26.52 30,699 +0.16(+0.59%)
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%)
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.