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%)
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.