Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

54.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.28 40.28 40.07 40.08 14,841 -0.21(-0.51%)
Apr 27, 2018 40.14 40.34 40.14 40.28 10,134 +0.09(+0.21%)
Apr 26, 2018 40.14 40.20 39.99 40.20 164,798 +0.16(+0.41%)
Apr 25, 2018 39.82 40.09 39.81 40.03 14,255 +0.15(+0.37%)
Apr 24, 2018 40.23 40.23 39.82 39.89 33,462 -0.15(-0.37%)
Apr 23, 2018 40.04 40.09 39.96 40.03 22,614 +0.07(+0.17%)
Apr 20, 2018 40.19 40.20 39.95 39.96 30,588 -0.29(-0.73%)
Apr 19, 2018 40.50 40.51 40.23 40.26 191,562 -0.29(-0.72%)
Apr 18, 2018 40.52 40.66 40.52 40.55 23,519 +0.10(+0.25%)
Apr 17, 2018 40.28 40.47 40.27 40.45 42,405 +0.25(+0.62%)
Apr 16, 2018 40.07 40.22 40.06 40.20 21,737 +0.36(+0.91%)
Apr 13, 2018 39.95 39.96 39.76 39.84 17,041 +0.03(+0.06%)
Apr 12, 2018 39.89 39.94 39.79 39.81 36,361 -0.07(-0.17%)
Apr 11, 2018 39.81 40.01 39.81 39.88 18,103 -0.11(-0.28%)
Apr 10, 2018 40.09 40.09 39.87 39.99 16,991 +0.21(+0.54%)
Apr 09, 2018 39.85 40.10 39.77 39.77 16,614 +0.26(+0.65%)
Apr 06, 2018 39.80 39.91 39.39 39.52 15,304 -0.39(-0.97%)
Apr 05, 2018 39.70 39.96 39.68 39.90 32,874 +0.35(+0.89%)
Apr 04, 2018 38.94 39.55 38.94 39.55 46,872 +0.25(+0.63%)
Apr 03, 2018 39.27 39.35 39.09 39.30 31,809 +0.21(+0.55%)
Apr 02, 2018 39.48 39.48 38.88 39.09 35,471 -0.58(-1.45%)
Mar 29, 2018 39.66 39.66 39.66 0 +0.33(+0.85%)
Mar 28, 2018 39.36 39.54 39.26 39.33 57,776 +0.35(+0.91%)
Mar 27, 2018 39.15 39.45 38.89 38.98 17,760 -0.04(-0.11%)
Mar 26, 2018 39.01 39.04 38.79 39.02 19,323 +0.38(+0.98%)
Mar 23, 2018 39.15 39.26 38.61 38.64 28,717 -0.31(-0.79%)
Mar 22, 2018 39.20 39.34 38.95 38.95 33,666 -0.67(-1.69%)
Mar 21, 2018 39.48 39.71 39.47 39.62 18,534 +0.14(+0.35%)
Mar 20, 2018 39.65 39.65 39.44 39.48 35,209 -0.15(-0.39%)
Mar 19, 2018 39.87 39.90 39.47 39.64 33,940 -0.37(-0.92%)
Mar 16, 2018 39.91 40.08 39.90 40.01 46,204 +0.07(+0.17%)
Mar 15, 2018 40.08 40.15 39.84 39.94 270,316 -0.15(-0.36%)
Mar 14, 2018 40.31 40.33 40.08 40.08 24,566 -0.08(-0.19%)
Mar 13, 2018 40.43 40.49 40.08 40.16 19,667 -0.21(-0.53%)
Mar 12, 2018 40.25 40.38 40.25 40.37 28,804 +0.11(+0.28%)
Mar 09, 2018 40.10 40.26 40.05 40.26 28,150 +0.35(+0.88%)
Mar 08, 2018 39.89 39.98 39.79 39.91 32,987 +0.21(+0.52%)
Mar 07, 2018 39.72 39.56 39.71 11,098 -0.00(-0.00%)
Mar 06, 2018 39.67 39.80 39.64 39.71 32,194 +0.02(+0.05%)
Mar 05, 2018 39.06 39.72 39.06 39.69 23,525 +0.42(+1.07%)
Mar 02, 2018 39.12 39.30 38.98 39.27 45,665 +0.02(+0.04%)
Mar 01, 2018 39.52 39.78 39.03 39.25 42,436 -0.33(-0.82%)
Feb 28, 2018 40.19 40.19 39.58 39.58 45,915 -0.57(-1.43%)
Feb 27, 2018 40.67 40.67 40.15 40.15 57,071 -0.68(-1.66%)
Feb 26, 2018 40.77 40.85 40.61 40.83 17,520 +0.25(+0.61%)
Feb 23, 2018 40.31 40.61 40.30 40.58 69,211 +0.51(+1.26%)
Feb 22, 2018 39.94 40.08 36,602 -0.06(-0.16%)
Feb 21, 2018 40.21 40.47 40.05 40.14 27,604 -0.04(-0.10%)
Feb 20, 2018 40.37 40.45 40.18 40.18 14,940 -0.46(-1.14%)
Feb 16, 2018 40.64 40.64 40.64 0 +0.28(+0.70%)
Feb 15, 2018 40.13 40.43 39.96 40.36 22,945 +0.18(+0.45%)
Feb 14, 2018 39.53 40.24 39.53 40.18 43,922 +0.33(+0.83%)
Feb 13, 2018 39.50 39.86 39.49 39.85 71,543 +0.04(+0.09%)
Feb 12, 2018 39.70 39.88 39.37 39.81 37,354 +0.44(+1.11%)
Feb 09, 2018 39.34 39.47 38.47 39.37 53,151 +0.39(+0.99%)
Feb 08, 2018 40.06 40.06 38.99 38.99 32,713 -1.16(-2.90%)
Feb 07, 2018 40.22 40.61 40.15 40.15 31,094 -0.33(-0.80%)
Feb 06, 2018 39.60 40.52 39.60 40.48 46,949 +0.23(+0.57%)
Feb 05, 2018 41.09 41.20 39.96 40.25 186,308 -1.27(-3.05%)
Feb 02, 2018 41.81 41.81 41.48 41.51 157,292 -0.65(-1.54%)
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.