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 (%)
May 30, 2012 17.85 17.85 17.85 17.85 0 -0.31(-1.72%)
May 25, 2012 18.25 18.16 18.16 18.16 1,104 +0.00(+0.00%)
May 23, 2012 18.08 18.16 18.16 18.16 6,519 -0.32(-1.71%)
May 22, 2012 18.55 18.55 18.37 18.48 802 -0.06(-0.34%)
May 21, 2012 18.30 18.55 18.30 18.54 2,983 +0.58(+3.22%)
May 18, 2012 17.95 17.96 17.95 17.96 464 -0.03(-0.15%)
May 17, 2012 17.99 17.99 17.99 17.99 634 -0.84(-4.46%)
May 15, 2012 18.61 18.83 18.83 18.83 4,309 -0.56(-2.90%)
May 10, 2012 19.55 19.39 19.39 19.39 4,198 -0.23(-1.15%)
May 09, 2012 19.59 19.62 19.59 19.62 13,922 -0.11(-0.55%)
May 08, 2012 19.71 19.73 19.71 19.73 8,287 -0.58(-2.85%)
May 02, 2012 20.45 20.31 20.31 20.31 1,325 -0.46(-2.22%)
May 01, 2012 20.85 20.85 20.57 20.77 2,872 +0.29(+1.41%)
Apr 30, 2012 20.36 20.49 20.36 20.48 2,002 +0.07(+0.35%)
Apr 26, 2012 20.62 20.41 20.41 20.41 441 +0.35(+1.76%)
Apr 24, 2012 20.05 20.05 20.05 20.05 2,320 -0.44(-2.16%)
Apr 18, 2012 20.50 20.50 20.50 20.50 331 -0.20(-0.96%)
Apr 17, 2012 20.52 20.75 20.52 20.70 3,193 +0.52(+2.60%)
Apr 09, 2012 20.17 20.17 20.17 20.17 552 -0.39(-1.89%)
Apr 04, 2012 20.56 20.56 20.56 20.56 220 -0.59(-2.78%)
Mar 30, 2012 21.14 21.15 21.15 21.15 3,535 +0.46(+2.23%)
Mar 29, 2012 20.56 20.72 20.56 20.69 4,156 -0.22(-1.04%)
Mar 28, 2012 23.53 23.53 20.81 20.91 2,572 -0.51(-2.37%)
Mar 27, 2012 21.22 21.41 21.11 21.41 10,364 +0.24(+1.11%)
Mar 26, 2012 21.11 21.32 21.11 21.18 1,215 +0.03(+0.13%)
Mar 23, 2012 21.15 21.15 21.15 21.15 220 +0.37(+1.79%)
Mar 22, 2012 20.78 20.78 20.78 20.78 110 -0.50(-2.34%)
Mar 21, 2012 21.01 21.28 21.01 21.28 1,992 -0.05(-0.25%)
Mar 20, 2012 21.05 21.33 21.05 21.33 1,123 -0.17(-0.80%)
Mar 19, 2012 21.56 21.56 21.45 21.50 552 -0.17(-0.77%)
Mar 16, 2012 21.67 21.67 21.49 21.67 2,696 +0.26(+1.20%)
Mar 15, 2012 21.41 21.41 21.41 21.41 132 +0.13(+0.60%)
Mar 14, 2012 21.22 21.29 21.22 21.29 15,359 +0.05(+0.26%)
Mar 13, 2012 21.29 21.29 21.23 21.23 220 +0.15(+0.73%)
Mar 09, 2012 21.08 21.08 21.08 21.08 0 -0.02(-0.09%)
Mar 08, 2012 21.09 21.10 21.09 21.10 3,646 +0.46(+2.24%)
Mar 06, 2012 20.63 20.63 20.63 20.63 14,585 -0.73(-3.43%)
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.