$24.68 -0.05 (%) Madrna Glbl Bnd Shs - NYSEARCA

Sep. 1, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDB historical data

Date Open High Low Close Volume
8/31/201524.7324.8724.7324.73747
8/28/201524.8524.8524.7124.718,104
8/27/201524.6624.7624.6524.6717,224
8/26/201524.5924.5924.5924.59306
8/25/201524.6124.6124.5524.551,575
8/24/201524.7124.7124.7124.71665
8/21/201524.8624.8624.8624.86325
8/20/201524.9824.9824.9824.980
8/19/201524.9325.0024.9324.98797
8/18/201524.9724.9724.9724.97205
8/17/201524.9325.0424.9325.04242
8/14/201524.8424.8624.8424.866,322
8/13/201524.6324.9024.6324.8711,640
8/12/201524.9424.9424.9124.913,432
8/11/201525.0425.0425.0425.042,980
8/10/201524.8724.8724.8724.87225
8/7/201524.8824.9124.8824.882,257
8/6/201524.9324.9324.9324.930
8/5/201524.9324.9324.9324.93120
8/4/201525.1025.1025.1025.10110
8/3/201524.9925.0524.9625.055,133
7/31/201525.0925.0925.0725.072,548
7/30/201524.8825.0124.8725.017,806
7/29/201524.8724.9624.8424.962,643
7/28/201524.8624.9024.8624.90250
7/27/201524.8624.8624.8624.860
7/24/201524.8524.8624.8524.863,021
7/23/201524.9025.0324.9024.983,077
7/22/201524.9424.9424.9424.94466
7/21/201525.0525.0624.9224.921,858
7/20/201524.9524.9524.9524.950
7/17/201525.0425.0424.9524.957,606
7/16/201524.8725.0524.8725.055,331
7/15/201524.8924.9124.8924.91989
7/14/201524.9725.0024.8724.874,513
7/13/201524.8424.8424.8424.840
7/10/201524.8424.8424.8424.84208
7/9/201524.8925.0124.8925.011,125
7/8/201525.0725.0725.0725.07635
7/7/201524.9925.0624.9925.061,116
7/6/201524.9124.9124.9124.91191
7/2/201524.9025.0124.8825.017,664
7/1/201524.8824.9324.4224.85101,779
6/30/201525.0425.0424.9324.931,541
6/29/201524.8024.9924.8024.93576
6/26/201525.0125.0124.8924.911,769
6/25/201525.0025.0025.0025.001,000
6/24/201525.1125.1225.1125.122,815
6/23/201525.1925.1925.1925.19800
6/22/201525.2025.2025.2025.200
6/19/201525.2125.2325.1725.209,800
6/18/201525.1025.1025.1025.10820
6/17/201525.4925.4925.0525.052,634
6/16/201525.0525.0525.0525.050
6/15/201525.0025.1425.0025.053,504
6/12/201525.0825.2025.0825.082,122
6/11/201525.0425.1825.0325.181,605
6/10/201525.0325.0925.0125.023,010
6/9/201525.0125.1425.0125.083,674
6/8/201525.1625.1625.1625.160
6/5/201525.0625.1625.0625.16320
6/4/201518.0518.0518.0518.050
6/3/201525.3425.3425.3425.340
6/2/201525.3225.3425.3225.343,415
6/1/201525.1225.1225.1225.120
5/29/201525.4425.4425.4425.440
5/28/201525.4425.4425.4425.441,292
5/27/201525.3225.3325.3225.3216,382
5/26/201525.3325.3325.3325.33368
5/22/201525.1125.1125.1125.11100
5/21/201525.4825.4925.4825.491,679
5/20/201525.4925.4925.4125.421,369
5/19/201525.4825.4825.4825.480
5/18/201525.4925.4925.4125.482,329
5/15/201525.4925.4925.4925.49158
5/14/201525.4125.4925.4125.487,428
5/13/201525.4325.4325.4325.434,080
5/12/201525.3525.4325.3325.3419,910
5/11/201525.4825.4825.4825.48317
5/8/201525.4525.4525.4525.450
5/7/201525.4225.4525.3525.454,467
5/6/201525.4525.4525.4525.450
5/5/201525.3925.4725.3825.459,031
5/4/201525.4325.5125.4325.501,896
5/1/201525.5025.5925.5025.582,238
4/30/201525.6025.6525.5225.659,334
4/29/201525.6125.6925.6125.69897
4/28/201525.7625.7825.7625.784,759
4/27/201525.7525.8125.7125.818,081
4/24/201525.7525.8125.7525.802,959
4/23/201525.7225.8325.7225.751,577
4/22/201525.8125.8125.7325.752,706
4/21/201525.7825.8225.7525.812,635
4/20/201525.7525.7825.7525.781,534
4/17/201525.9725.9725.7625.762,693
4/16/201525.8725.8925.8625.8617,493
4/15/201525.8425.8725.7925.7918,349
4/14/201525.8525.8525.8225.826,533
4/13/201525.6925.6925.6925.690
4/10/201525.7925.7925.7925.790
  • Showing 1-100 of 1,051 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!