MADRONA GLOBAL BOND ETF $25.65

down -0.17


18/6/2013 04:18 PM  |  NYSEARCA : FWDB  |  Industries :
Type:

FWDB historical data

Date Open High Low Close Volume
6/18/2013 25.62 25.75 25.62 25.65 9
6/17/2013 25.82 25.82 25.82 25.82 57
6/14/2013 25.65 25.65 25.65 25.65 5
6/13/2013 25.54 25.54 25.54 25.54 0
6/12/2013 25.58 25.58 25.41 25.54 55
6/11/2013 25.70 25.70 25.70 25.70 0
6/10/2013 25.70 25.70 25.70 25.70 0
6/7/2013 25.63 25.70 25.63 25.70 8
6/6/2013 25.74 25.74 25.74 25.74 10
6/5/2013 25.76 25.76 25.76 25.76 0
6/4/2013 25.78 25.78 25.76 25.76 13
6/3/2013 25.89 25.89 25.89 25.89 3
5/31/2013 25.93 25.93 25.93 25.93 5
5/30/2013 26.07 26.07 25.95 26.04 99
5/29/2013 26.17 26.17 26.17 26.17 0
5/28/2013 26.17 26.17 26.17 26.17 2
5/24/2013 26.20 26.22 26.15 26.15 15
5/23/2013 26.30 26.30 26.26 26.26 4
5/22/2013 26.35 26.46 26.35 26.41 25
5/21/2013 26.39 26.40 26.34 26.37 18
5/20/2013 26.39 26.47 26.31 26.35 28
5/17/2013 26.45 26.48 26.35 26.48 73
5/16/2013 26.46 26.55 26.38 26.38 59
5/15/2013 26.36 26.41 26.36 26.40 21
5/14/2013 26.54 26.54 26.54 26.54 0
5/13/2013 26.54 26.54 26.54 26.54 9
5/10/2013 26.58 26.60 26.48 26.52 67
5/9/2013 26.63 26.73 26.61 26.61 66
5/8/2013 26.60 26.60 26.60 26.60 0
5/7/2013 26.60 26.60 26.60 26.60 0
5/6/2013 26.75 26.75 26.60 26.60 51
5/3/2013 26.80 26.80 26.63 26.63 7
5/2/2013 27.13 27.13 26.66 26.81 61
5/1/2013 26.79 26.79 26.64 26.70 18
4/30/2013 26.72 26.72 26.72 26.72 1
4/29/2013 26.66 26.66 26.66 26.66 0
4/26/2013 26.66 26.66 26.66 26.66 41
4/25/2013 26.63 26.63 26.63 26.63 9
4/24/2013 26.48 26.48 26.48 26.48 0
4/23/2013 26.48 26.48 26.48 26.48 17
4/22/2013 26.47 26.47 26.47 26.47 6
4/19/2013 26.59 26.59 26.59 26.59 0
4/18/2013 26.59 26.59 26.59 26.59 0
4/17/2013 26.59 26.59 26.59 26.59 0
4/16/2013 26.59 26.59 26.59 26.59 0
4/15/2013 26.59 26.59 26.59 26.59 0
4/12/2013 26.59 26.59 26.59 26.59 0
4/11/2013 26.49 26.59 26.49 26.59 10
4/10/2013 26.77 26.77 26.56 26.56 5
4/9/2013 26.56 26.56 26.56 26.56 0
4/8/2013 26.56 26.56 26.56 26.56 0
4/5/2013 26.56 26.56 26.56 26.56 4
4/4/2013 26.36 26.36 26.36 26.36 0
4/3/2013 26.21 26.36 26.21 26.36 38
4/2/2013 26.34 26.34 26.34 26.34 9
4/1/2013 26.32 26.32 26.32 26.32 0
3/28/2013 26.32 26.32 26.32 26.32 46
3/27/2013 26.12 26.23 26.12 26.23 6
3/26/2013 26.12 26.12 26.12 26.12 7
3/25/2013 26.19 26.19 26.19 26.19 0
3/22/2013 26.19 26.19 26.19 26.19 0
3/21/2013 26.34 26.34 26.19 26.19 138
3/20/2013 26.34 26.34 26.29 26.29 32
3/19/2013 26.18 26.18 26.18 26.18 0
3/18/2013 26.18 26.18 26.18 26.18 0
3/15/2013 26.18 26.18 26.18 26.18 17
3/14/2013 26.23 26.23 26.14 26.14 50
3/13/2013 26.23 26.23 26.23 26.23 0
3/12/2013 26.23 26.23 26.23 26.23 0
3/11/2013 26.25 26.25 26.23 26.23 3
3/8/2013 26.18 26.18 26.18 26.18 0
3/7/2013 26.18 26.18 26.18 26.18 12
3/6/2013 26.35 26.35 26.21 26.21 120
3/5/2013 26.27 26.39 26.27 26.38 62
3/4/2013 26.37 26.37 26.37 26.37 3
3/1/2013 26.35 26.35 26.30 26.30 19
2/28/2013 26.28 26.28 26.28 26.28 0
2/27/2013 26.28 26.28 26.28 26.28 0
2/26/2013 26.28 26.28 26.28 26.28 0
2/25/2013 26.28 26.28 26.28 26.28 5
2/22/2013 26.32 26.32 26.32 26.32 0
2/21/2013 26.32 26.32 26.32 26.32 0
2/20/2013 26.32 26.32 26.32 26.32 0
2/19/2013 26.35 26.35 26.32 26.32 4
2/15/2013 26.40 26.40 26.26 26.26 15
2/14/2013 26.32 26.33 26.32 26.33 10
2/13/2013 26.32 26.32 26.32 26.32 4
2/12/2013 26.23 26.23 26.23 26.23 0
2/11/2013 26.23 26.23 26.23 26.23 5
2/8/2013 26.34 26.35 26.23 26.23 104
2/7/2013 26.42 26.42 26.35 26.35 4
2/6/2013 26.23 26.23 26.23 26.23 5
2/5/2013 26.34 26.34 26.22 26.22 4
2/4/2013 26.23 26.23 26.23 26.23 8
2/1/2013 26.45 26.45 26.29 26.38 5
1/31/2013 26.36 26.36 26.36 26.36 0
1/30/2013 26.35 26.36 26.35 26.36 29
1/29/2013 26.31 26.31 26.31 26.31 0
1/28/2013 26.41 26.42 26.30 26.31 180
1/25/2013 26.45 26.46 26.45 26.46 32
Marketplace
Trading Center