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 (%)
Jul 31, 2015 25.47 25.47 25.27 25.40 13,273 +0.32(+1.27%)
Jul 30, 2015 25.12 25.16 24.84 25.08 16,032 -0.23(-0.89%)
Jul 29, 2015 24.96 25.96 24.96 25.31 1,967 +0.36(+1.43%)
Jul 27, 2015 25.02 25.02 24.95 24.95 5 -0.26(-1.04%)
Jul 24, 2015 25.30 25.30 25.04 25.21 6,223 -0.44(-1.72%)
Jul 23, 2015 25.35 25.65 25.35 25.65 7,021 -0.08(-0.33%)
Jul 22, 2015 25.73 25.74 25.68 25.74 1,599 -0.10(-0.38%)
Jul 21, 2015 25.84 25.84 25.84 25.84 239 -0.08(-0.31%)
Jul 20, 2015 25.93 25.94 25.92 25.92 1,373 +0.07(+0.27%)
Jul 17, 2015 25.98 25.98 25.85 25.85 1,369 -0.25(-0.95%)
Jul 16, 2015 26.11 26.11 26.07 26.09 3,134 +0.15(+0.58%)
Jul 15, 2015 26.06 26.07 25.94 25.94 3,746 -0.13(-0.50%)
Jul 14, 2015 26.07 26.07 26.07 26.07 3,658 +0.29(+1.13%)
Jul 10, 2015 25.77 25.78 25.77 25.78 44 +0.58(+2.31%)
Jul 09, 2015 25.12 25.21 25.12 25.20 3,018 +0.45(+1.82%)
Jul 08, 2015 24.75 24.75 24.74 24.75 3,194 -0.28(-1.12%)
Jul 07, 2015 25.32 25.32 25.03 25.03 1,429 -0.55(-2.16%)
Jul 06, 2015 25.59 25.59 25.59 25.59 134 -0.42(-1.62%)
Jul 02, 2015 25.75 26.01 26.01 26.01 4,586 -0.36(-1.35%)
Jul 01, 2015 26.37 26.37 26.37 26.37 1,919 +0.49(+1.88%)
Jun 30, 2015 26.01 26.01 25.79 25.88 646 -0.82(-3.06%)
Jun 26, 2015 26.69 26.69 26.69 26.69 3 +0.00(+0.00%)
Jun 25, 2015 26.69 26.70 26.69 26.69 745 -0.05(-0.18%)
Jun 24, 2015 26.78 26.78 26.74 26.74 3,955 +0.42(+1.60%)
Jun 22, 2015 26.32 26.32 26.32 26.32 426 +0.02(+0.07%)
Jun 18, 2015 26.51 26.30 26.30 26.30 1,066 +0.19(+0.72%)
Jun 17, 2015 26.00 26.12 26.00 26.11 764 -0.09(-0.36%)
Jun 16, 2015 26.21 26.21 26.21 26.21 186 +0.17(+0.65%)
Jun 15, 2015 26.04 26.04 26.04 26.04 392 -0.17(-0.64%)
Jun 09, 2015 26.20 26.21 26.21 26.21 853 -0.02(-0.07%)
Jun 08, 2015 26.23 26.23 26.23 26.23 579 +0.07(+0.29%)
Jun 05, 2015 26.13 26.18 26.13 26.15 1,803 -0.71(-2.65%)
Jun 03, 2015 26.86 26.86 26.86 26.86 15 +0.04(+0.14%)
Jun 02, 2015 26.80 26.82 26.80 26.82 511 +0.08(+0.32%)
May 28, 2015 26.76 26.76 26.74 26.74 26 -0.16(-0.59%)
May 27, 2015 26.99 26.99 26.90 26.90 10,173 -0.29(-1.07%)
May 26, 2015 27.43 27.43 27.19 27.19 1,083 -0.26(-0.95%)
May 22, 2015 27.47 27.45 27.45 27.45 1,706 -0.15(-0.55%)
May 21, 2015 27.60 27.60 27.60 27.60 858 -0.05(-0.17%)
May 20, 2015 27.65 27.65 27.65 27.65 181 -0.15(-0.54%)
May 14, 2015 27.56 27.80 27.56 27.80 28 +0.27(+0.99%)
May 13, 2015 27.53 27.53 27.53 27.53 965 +0.25(+0.93%)
May 12, 2015 27.37 27.37 27.28 27.28 4,340 +0.02(+0.07%)
May 11, 2015 27.26 27.26 27.26 27.26 666 +0.56(+2.09%)
May 07, 2015 26.70 26.70 26.70 26.70 213 -0.24(-0.89%)
May 05, 2015 27.10 27.10 26.76 26.94 26 -0.00(-0.01%)
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.