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, 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%)
Apr 01, 2014 26.56 26.56 26.56 26.56 191 -0.05(-0.21%)
Mar 31, 2014 26.36 26.61 26.36 26.61 826 +0.60(+2.30%)
Mar 28, 2014 26.01 26.01 26.01 26.01 2 +0.00(+0.00%)
Mar 26, 2014 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Mar 24, 2014 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Mar 21, 2014 26.00 26.01 26.00 26.01 1,279 -0.08(-0.32%)
Mar 20, 2014 26.09 26.10 26.09 26.10 760 +0.08(+0.32%)
Mar 19, 2014 26.17 26.33 26.01 26.01 2,888 -0.31(-1.19%)
Mar 18, 2014 26.01 26.33 26.01 26.33 4,996 +0.37(+1.42%)
Mar 17, 2014 25.99 25.99 25.92 25.96 651 +0.30(+1.17%)
Mar 14, 2014 25.65 25.67 25.65 25.66 893 -0.29(-1.12%)
Mar 13, 2014 25.96 25.96 25.95 25.95 456 -0.16(-0.60%)
Mar 12, 2014 26.02 26.15 26.02 26.11 1,196 -0.32(-1.22%)
Mar 11, 2014 26.66 26.70 26.40 26.43 10,705 +0.13(+0.49%)
Mar 10, 2014 26.30 26.30 26.30 26.30 402 -0.52(-1.96%)
Mar 07, 2014 26.82 26.82 26.82 26.82 56 +0.00(+0.00%)
Mar 06, 2014 26.82 26.82 26.82 26.82 131 -0.04(-0.14%)
Mar 05, 2014 26.84 26.88 26.70 26.86 2,957 +0.59(+2.24%)
Mar 03, 2014 26.27 26.27 26.27 26.27 217 -0.36(-1.34%)
Feb 25, 2014 26.63 26.63 26.63 26.63 0 -0.10(-0.38%)
Feb 24, 2014 26.73 26.73 26.73 26.73 237 +0.49(+1.86%)
Feb 19, 2014 26.10 26.24 26.24 26.24 2,823 -0.22(-0.83%)
Feb 18, 2014 26.23 26.46 26.23 26.46 1,093 +0.28(+1.05%)
Feb 14, 2014 26.11 26.19 26.19 26.19 760 -0.04(-0.14%)
Feb 13, 2014 25.92 26.23 25.91 26.23 662 +0.26(+0.99%)
Feb 12, 2014 26.11 26.11 25.95 25.97 673 -0.14(-0.53%)
Feb 11, 2014 25.74 26.11 25.74 26.11 1,081 +0.63(+2.46%)
Feb 10, 2014 25.48 25.48 25.48 25.48 56 +0.00(+0.00%)
Feb 07, 2014 25.48 25.48 25.48 25.48 848 -0.04(-0.14%)
Feb 06, 2014 25.50 25.52 25.50 25.52 6,413 +0.54(+2.18%)
Feb 05, 2014 24.97 24.97 24.97 24.97 651 +0.00(+0.00%)
Feb 04, 2014 24.97 24.97 24.97 24.97 2,821 +0.27(+1.08%)
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.