Madrona International ETF Historical Stock Prices

(ETF)
FWDI 
$24.5
*  
0.15
0.62%
Get FWDI Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading FWDI now


Community Rating:
View:    FWDI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.38 24.5675 24.04 24.50 18,849
12/06/2016 24.37 24.5675 24.04 24.5 18,849
12/05/2016 24.35 24.52 24.178 24.35 4,614
12/02/2016 23.72 24.32 23.72 24.11 56,113
12/01/2016 24.15 24.355 23.5221 24.1025 4,648
11/30/2016 24.5 24.5168 23.87 23.87 4,810
11/29/2016 23.84 23.84 23.3941 23.3941 535
11/28/2016 24.53 24.53 23.3098 23.3098 6,520
11/25/2016 24.5339 24.5339 24.5339 24.5339 00
11/23/2016 24.5339 24.5339 24.5339 24.5339 00
11/22/2016 24.01 24.5339 23.39 24.5339 4,010
11/21/2016 24.3 24.41 23.21 23.21 33,122
11/18/2016 23.93 24.18 23.65 24.1 4,396
11/17/2016 23.99 24.22 23.98 24.1 1,900
11/16/2016 23.99 24.15 23.51 23.9 26,100
11/15/2016 24.14 24.23 23.63 24.13 10,301
11/14/2016 23.64 23.99 23.395 23.9805 7,900
11/11/2016 23.25 24.41 23.25 23.8143 5,940
11/10/2016 23.571 23.571 23.57 23.57 7,000
11/09/2016 24.82 24.82 24.43 24.43 200
11/08/2016 24.28 24.28 24.28 24.28 00
11/07/2016 23.52 24.28 23.52 24.28 377
11/04/2016 23.57 23.57 23.57 23.57 00
11/03/2016 23.9 23.9 23.25 23.57 4,465
11/02/2016 24.43 24.53 23.24 23.37 1,727
11/01/2016 24.52 24.53 23.8 23.8 2,105
10/31/2016 24.78 24.78 24.78 24.78 00
10/28/2016 24.63 24.78 24.63 24.78 625
10/27/2016 24 24 24 24 508
10/26/2016 24 24 24 24 200
10/25/2016 23.6054 23.6054 23.6054 23.6054 145
10/24/2016 24.6 24.61 24.42 24.42 1,100
10/21/2016 24.61 24.61 24.61 24.61 00
10/20/2016 24.61 24.61 24.61 24.61 00
10/19/2016 24.61 24.61 24.61 24.61 00
10/18/2016 24.42 24.66 24.42 24.61 838
10/17/2016 24.22 24.24 24.22 24.24 815
10/14/2016 24.4555 24.4555 24.4555 24.4555 00
10/13/2016 24.4 24.4555 24.4 24.4555 2,765
10/12/2016 24.62 24.62 24.5 24.5 887
10/11/2016 25.12 25.12 25.12 25.12 00
10/10/2016 25.12 25.12 25.12 25.12 2,270
10/07/2016 25.0648 25.0648 25.0648 25.0648 00
10/06/2016 25.0648 25.0648 25.0648 25.0648 00
10/05/2016 25.0648 25.0648 25.0648 25.0648 00
10/04/2016 25.0648 25.0648 25.0648 25.0648 100
10/03/2016 24.68 24.68 24.68 24.68 00
09/30/2016 24.68 24.68 24.68 24.68 00
09/29/2016 24.68 24.68 24.68 24.68 100
09/28/2016 24.9999 24.9999 24.9999 24.9999 100
09/27/2016 25 25 25 25 396
09/26/2016 24.83 24.83 24.83 24.83 100
09/23/2016 25.18 25.18 25.18 25.18 100
09/22/2016 24.7101 24.7101 24.7101 24.7101 00
09/21/2016 24.75 24.89 24.7101 24.7101 2,058
09/20/2016 24.5706 24.5706 24.5706 24.5706 00
09/19/2016 24.5706 24.5706 24.5706 24.5706 00
09/16/2016 24.5706 24.5706 24.5706 24.5706 275
09/15/2016 24.8356 24.8356 24.8356 24.8356 880
09/14/2016 24.56 24.56 24.56 24.56 00
09/13/2016 24.56 24.56 24.56 24.56 397
09/12/2016 25.17 25.17 24.645 24.67 12,473
09/09/2016 25.47 25.47 25.47 25.47 00
09/08/2016 25.47 25.47 25.47 25.47 200
09/07/2016 25.2499 25.4221 25.2499 25.4221 1,898
09/06/2016 25.1161 25.146 25.111 25.146 1,297
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?