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 29, 2016 22.99 23.50 22.99 23.50 876 +0.31(+1.32%)
Apr 27, 2016 23.19 23.19 23.19 23.19 105 -0.47(-1.98%)
Apr 26, 2016 23.01 23.67 23.01 23.66 5,244 +0.54(+2.32%)
Apr 25, 2016 22.74 23.43 22.73 23.12 1,726 -0.35(-1.50%)
Apr 22, 2016 23.72 23.75 23.47 23.47 2,465 +0.20(+0.88%)
Apr 21, 2016 23.27 23.27 23.27 23.27 217 -0.74(-3.08%)
Apr 20, 2016 23.15 24.01 23.15 24.01 5,465 +0.82(+3.52%)
Apr 19, 2016 23.19 23.19 23.19 23.19 398 -0.09(-0.37%)
Apr 18, 2016 23.28 23.28 23.28 23.28 526 +0.29(+1.25%)
Apr 15, 2016 22.99 22.99 22.99 22.99 395 -0.13(-0.55%)
Apr 14, 2016 23.56 23.56 23.08 23.12 3,127 -0.07(-0.29%)
Apr 13, 2016 23.08 23.18 23.08 23.18 261 +0.16(+0.70%)
Apr 12, 2016 22.43 23.08 22.43 23.02 6,686 +0.35(+1.55%)
Apr 11, 2016 22.37 22.98 22.37 22.67 4,734 +0.67(+3.04%)
Apr 08, 2016 21.59 22.00 21.59 22.00 639 +0.56(+2.60%)
Apr 07, 2016 21.49 21.49 21.42 21.44 655 -0.60(-2.72%)
Apr 06, 2016 21.85 22.08 21.84 22.04 10,506 -0.85(-3.70%)
Apr 01, 2016 22.88 22.89 22.89 22.89 2,419 +0.29(+1.26%)
Mar 31, 2016 22.76 22.76 22.60 22.60 1,532 -0.03(-0.13%)
Mar 30, 2016 22.79 22.79 22.63 22.63 447 -0.24(-1.04%)
Mar 29, 2016 22.33 22.87 22.33 22.87 2,561 +0.48(+2.17%)
Mar 28, 2016 22.35 22.61 22.35 22.39 16,140 +0.27(+1.20%)
Mar 24, 2016 22.24 22.12 22.12 22.12 1,262 -0.20(-0.89%)
Mar 23, 2016 22.39 22.52 22.32 22.32 7,682 -0.62(-2.69%)
Mar 22, 2016 22.96 23.06 22.57 22.94 15,692 +0.14(+0.63%)
Mar 21, 2016 23.12 23.12 22.79 22.79 2,598 -0.36(-1.56%)
Mar 18, 2016 23.16 23.16 23.09 23.16 6,465 +0.39(+1.71%)
Mar 17, 2016 22.77 22.93 22.69 22.77 11,466 +0.06(+0.25%)
Mar 16, 2016 22.43 22.79 22.15 22.71 55,409 +0.56(+2.52%)
Mar 15, 2016 22.46 22.46 22.15 22.15 5,276 -0.51(-2.25%)
Mar 14, 2016 22.65 22.67 22.60 22.66 2,493 +0.56(+2.54%)
Mar 10, 2016 22.14 22.10 22.10 22.10 19,041 -0.07(-0.33%)
Mar 09, 2016 22.33 22.33 22.15 22.17 7,233 -0.12(-0.53%)
Mar 08, 2016 22.33 22.33 22.09 22.29 1,939 -0.03(-0.13%)
Mar 07, 2016 21.92 22.40 21.92 22.32 20,785 +0.04(+0.17%)
Mar 04, 2016 22.29 22.29 22.28 22.28 6,989 +0.41(+1.87%)
Mar 03, 2016 21.94 21.98 21.82 21.87 15,504 +0.11(+0.52%)
Mar 02, 2016 21.70 21.76 21.70 21.76 336 +0.30(+1.42%)
Mar 01, 2016 21.25 21.60 21.01 21.45 30,193 +0.31(+1.48%)
Feb 29, 2016 20.98 21.20 20.97 21.14 20,164 +0.14(+0.68%)
Feb 26, 2016 21.16 21.26 21.00 21.00 5,726 +0.08(+0.36%)
Feb 25, 2016 20.89 21.11 20.85 20.92 23,134 +0.10(+0.50%)
Feb 24, 2016 20.68 21.03 20.42 20.82 43,824 -0.34(-1.62%)
Feb 23, 2016 21.58 21.72 20.95 21.16 46,837 +0.10(+0.50%)
Feb 22, 2016 21.00 21.20 21.00 21.06 12,303 +0.14(+0.68%)
Feb 19, 2016 20.59 20.85 20.52 20.91 36,671 -0.20(-0.95%)
Feb 18, 2016 20.96 21.22 20.83 21.11 13,575 +0.09(+0.41%)
Feb 17, 2016 20.82 21.03 20.82 21.03 1,466 +0.49(+2.41%)
Feb 16, 2016 20.22 20.56 20.22 20.53 10,596 +0.48(+2.42%)
Feb 12, 2016 20.13 20.05 20.05 20.05 47,655 +0.28(+1.39%)
Feb 11, 2016 19.80 20.11 19.72 19.77 41,359 -0.53(-2.62%)
Feb 10, 2016 19.67 20.36 19.67 20.30 13,000 +0.53(+2.69%)
Feb 09, 2016 19.93 20.09 19.76 19.77 10,981 -0.28(-1.38%)
Feb 08, 2016 20.19 20.68 20.05 20.05 20,136 -0.78(-3.74%)
Feb 05, 2016 20.92 21.05 20.81 20.83 5,159 -0.29(-1.35%)
Feb 04, 2016 21.03 21.76 20.96 21.11 179,784 -0.09(-0.40%)
Feb 03, 2016 20.57 21.21 20.24 21.20 6,623 +0.63(+3.05%)
Feb 02, 2016 20.53 20.63 20.47 20.57 2,735 -0.39(-1.86%)
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.