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 (%)
Aug 30, 2012 19.57 19.57 19.57 19.57 0 -0.08(-0.43%)
Aug 28, 2012 19.65 19.66 19.66 19.66 5,082 -0.08(-0.41%)
Aug 23, 2012 19.74 19.74 19.74 19.74 1,104 -0.13(-0.67%)
Aug 22, 2012 19.76 19.87 19.76 19.87 1,854 -0.12(-0.59%)
Aug 17, 2012 20.03 19.99 19.99 19.99 5,856 +0.34(+1.75%)
Aug 11, 2012 19.65 19.65 19.65 0 +0.00(+0.00%)
Aug 10, 2012 19.65 19.65 19.65 19.65 538 +0.11(+0.56%)
Aug 09, 2012 19.43 19.68 19.43 19.54 2,259 +0.02(+0.09%)
Aug 07, 2012 19.53 19.52 19.52 19.52 1,325 +0.30(+1.58%)
Aug 03, 2012 19.02 19.22 19.22 19.22 1,325 +1.00(+5.49%)
Aug 02, 2012 18.83 18.83 18.22 18.22 4,775 -0.58(-3.08%)
Aug 01, 2012 18.93 19.30 18.80 18.80 11,558 -0.09(-0.48%)
Jul 31, 2012 18.89 18.89 18.89 18.89 182 -0.11(-0.57%)
Jul 30, 2012 19.00 19.06 18.99 19.00 1,117 -0.05(-0.28%)
Jul 27, 2012 18.86 19.05 18.86 19.05 1,215 +1.01(+5.61%)
Jul 25, 2012 17.97 18.04 18.04 18.04 2,872 +0.17(+0.97%)
Jul 24, 2012 17.83 17.90 17.83 17.86 3,924 -0.21(-1.16%)
Jul 23, 2012 18.04 18.10 18.04 18.07 2,872 -1.02(-5.35%)
Jul 19, 2012 18.89 19.09 19.09 19.09 7,513 +0.32(+1.69%)
Jul 18, 2012 18.82 18.85 18.73 18.78 2,541 +0.05(+0.24%)
Jul 17, 2012 18.44 18.80 18.44 18.73 13,403 +0.24(+1.32%)
Jul 16, 2012 18.31 18.49 18.31 18.49 3,889 -0.02(-0.10%)
Jul 13, 2012 18.50 18.56 18.50 18.51 11,751 +0.19(+1.04%)
Jul 12, 2012 18.23 18.32 18.23 18.32 5,635 -0.17(-0.93%)
Jul 11, 2012 18.53 18.60 18.49 18.49 6,961 -0.25(-1.35%)
Jul 10, 2012 18.64 18.84 18.64 18.74 7,085 +0.13(+0.68%)
Jul 09, 2012 18.59 18.67 18.56 18.62 18,674 -0.05(-0.24%)
Jul 06, 2012 18.72 18.79 18.65 18.66 6,519 -0.34(-1.81%)
Jul 05, 2012 18.90 19.01 18.90 19.00 13,557 -0.23(-1.18%)
Jul 03, 2012 19.21 19.34 19.21 19.23 6,470 +0.15(+0.81%)
Jul 02, 2012 19.02 19.12 18.98 19.08 29,613 +0.12(+0.62%)
Jun 29, 2012 19.09 19.10 18.96 18.96 946 +0.81(+4.49%)
Jun 28, 2012 18.13 18.20 18.13 18.14 7,071 -0.12(-0.64%)
Jun 27, 2012 18.43 18.43 18.26 18.26 4,294 +0.28(+1.56%)
Jun 25, 2012 18.20 17.98 17.98 17.98 2,209 -0.45(-2.45%)
Jun 22, 2012 18.64 18.66 18.19 18.43 18,254 -0.04(-0.20%)
Jun 21, 2012 18.99 18.99 18.46 18.47 46,901 -0.37(-1.97%)
Jun 20, 2012 18.97 19.01 18.83 18.84 7,182 -0.16(-0.86%)
Jun 19, 2012 18.76 19.01 18.75 19.00 163,458 +0.57(+3.09%)
Jun 18, 2012 18.45 18.55 18.43 18.43 5,432 +0.03(+0.15%)
Jun 15, 2012 18.41 18.41 18.41 18.41 220 +0.33(+1.85%)
Jun 14, 2012 18.07 18.07 18.07 18.07 406 -0.30(-1.62%)
Jun 12, 2012 18.09 18.37 18.37 18.37 10,607 +0.30(+1.65%)
Jun 10, 2012 18.07 18.07 18.07 0 +0.00(+0.00%)
Jun 08, 2012 18.07 18.07 18.07 18.07 309 +0.01(+0.05%)
Jun 06, 2012 17.93 18.06 18.06 18.06 3,093 +0.52(+2.99%)
Jun 05, 2012 17.58 17.72 17.54 17.54 351 +0.11(+0.62%)
Jun 04, 2012 17.47 17.47 17.35 17.43 4,231 -0.17(-0.98%)
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.