$24.85 0.00 (%) Madrna Glbl Bnd Shs - NYSEARCA

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDB historical data

Date Open High Low Close Volume
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
4/9/201525.7925.8025.7525.795,706
4/8/201525.7325.8225.7325.8127,126
4/7/201525.7725.7825.7025.702,355
4/6/201525.7025.7225.6925.693,798
4/2/201525.6625.6625.6625.660
4/1/201525.7525.7525.6625.663,868
3/31/201525.6925.6925.6925.691,690
3/30/201525.6825.6825.6725.67827
3/27/201525.6525.6625.6525.66252
3/26/201525.5325.6325.5325.542,629
3/25/201525.7625.7625.7325.731,722
3/24/201525.7825.8225.7425.814,263
3/23/201525.6725.6725.6725.670
3/20/201525.6325.6325.6325.630
3/19/201525.6325.6325.6325.631,903
3/18/201525.5225.7325.5225.733,937
3/17/201525.4825.4825.4825.48341
3/16/201525.2725.4125.2725.41641
3/13/201525.3925.4425.3025.3511,815
3/11/201525.3925.4925.3925.4810,877
3/10/201525.4625.4625.4625.465,331
3/9/201525.4725.4725.4725.471,080
3/6/201525.5025.5025.3425.341,165
3/5/201525.5325.6325.5325.632,099
3/4/201525.5425.5425.5425.54110
3/3/201525.6025.6025.5725.571,031
3/2/201525.6725.7025.6425.675,004
2/27/201525.7425.7425.7425.740
2/26/201525.7425.7425.7425.741,579
2/25/201525.7025.7025.6925.704,487
2/24/201525.5725.5725.5725.570
2/23/201525.5725.5725.5725.57153
2/20/201525.7025.7025.7025.70369
2/19/201525.7025.7025.5725.692,027
2/18/201525.5925.5925.5925.59284
2/17/201525.7125.7125.6125.671,291
2/13/201525.6825.7225.6825.72723
2/12/201525.7125.7125.7125.710
2/11/201525.7125.7125.7125.714,550
2/10/201525.6725.6725.6725.670
2/9/201525.6725.6725.6725.67210
2/6/201525.8025.8025.8025.800
  • Showing 1-100 of 1,009 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!