Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

54.48 -0.05 (-0.08%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.52 54.72 54.52 54.62 92,147 +0.23(+0.43%)
May 27, 2021 54.43 54.51 54.33 54.39 175,998 +0.04(+0.07%)
May 26, 2021 54.31 54.48 54.28 54.35 72,720 +0.15(+0.27%)
May 25, 2021 54.40 54.40 54.18 54.20 195,182 -0.14(-0.26%)
May 24, 2021 54.40 54.44 54.24 54.34 55,552 +0.18(+0.33%)
May 21, 2021 54.25 54.38 54.04 54.17 64,600 -0.04(-0.07%)
May 20, 2021 53.78 54.28 53.76 54.20 66,683 +0.64(+1.20%)
May 19, 2021 53.42 53.66 53.17 53.56 58,268 -0.40(-0.74%)
May 18, 2021 54.26 54.26 53.88 53.96 121,640 -0.16(-0.29%)
May 17, 2021 54.41 54.54 54.09 54.12 69,738 -0.41(-0.75%)
May 14, 2021 54.30 54.61 54.26 54.53 95,569 +0.60(+1.12%)
May 13, 2021 53.48 54.05 53.42 53.93 50,334 +0.43(+0.80%)
May 12, 2021 54.10 54.19 53.34 53.50 64,185 -0.92(-1.69%)
May 11, 2021 54.41 54.57 54.21 54.42 69,370 -0.58(-1.06%)
May 10, 2021 55.05 55.38 55.00 55.00 83,246 +0.06(+0.12%)
May 07, 2021 54.55 54.99 54.48 54.94 247,671 +0.49(+0.90%)
May 06, 2021 54.11 54.44 54.07 54.44 57,083 +0.41(+0.76%)
May 05, 2021 54.05 54.08 53.93 54.04 78,687 +0.24(+0.45%)
May 04, 2021 53.74 53.92 53.55 53.80 80,722 -0.26(-0.48%)
May 03, 2021 53.98 54.20 53.96 54.06 196,653 +0.36(+0.67%)
Apr 30, 2021 53.72 53.74 53.55 53.69 135,608 -0.09(-0.17%)
Apr 29, 2021 53.63 53.79 53.54 53.79 48,317 +0.26(+0.49%)
Apr 28, 2021 53.36 53.61 53.36 53.53 76,062 +0.04(+0.07%)
Apr 27, 2021 53.54 53.60 53.44 53.49 84,242 -0.19(-0.36%)
Apr 26, 2021 53.80 53.80 53.63 53.68 40,596 -0.04(-0.07%)
Apr 23, 2021 53.51 53.82 53.44 53.72 50,988 +0.34(+0.64%)
Apr 22, 2021 53.55 53.70 53.26 53.38 44,280 -0.04(-0.07%)
Apr 21, 2021 53.03 53.47 52.88 53.42 69,077 +0.32(+0.59%)
Apr 20, 2021 53.09 53.26 52.96 53.10 249,814 -0.41(-0.76%)
Apr 19, 2021 53.65 53.65 53.37 53.51 293,478 -0.22(-0.41%)
Apr 16, 2021 53.56 53.76 53.48 53.73 98,310 +0.36(+0.67%)
Apr 15, 2021 53.14 53.39 53.14 53.37 82,646 +0.42(+0.79%)
Apr 14, 2021 52.94 53.09 52.88 52.95 451,503 -0.08(-0.16%)
Apr 13, 2021 52.78 53.03 52.67 53.03 512,140 +0.09(+0.18%)
Apr 12, 2021 52.85 52.99 52.83 52.94 79,091 +0.07(+0.14%)
Apr 09, 2021 52.77 52.88 52.68 52.87 41,609 +0.06(+0.11%)
Apr 08, 2021 52.92 52.92 52.75 52.81 78,419 +0.06(+0.11%)
Apr 07, 2021 52.83 52.85 52.65 52.76 109,974 -0.11(-0.21%)
Apr 06, 2021 52.82 52.94 52.70 52.87 77,299 -0.13(-0.24%)
Apr 05, 2021 52.80 53.04 52.79 53.00 178,688 +0.58(+1.11%)
Apr 01, 2021 52.15 52.41 52.03 52.41 239,309 +0.34(+0.66%)
Mar 31, 2021 52.03 52.16 51.97 52.07 133,600 +0.08(+0.16%)
Mar 30, 2021 52.06 52.10 51.90 51.99 135,674 -0.39(-0.74%)
Mar 29, 2021 52.10 52.49 52.00 52.38 73,510 +0.11(+0.21%)
Mar 26, 2021 51.87 52.28 51.80 52.26 234,674 +0.52(+1.00%)
Mar 25, 2021 51.45 51.82 51.26 51.75 126,844 +0.27(+0.52%)
Mar 24, 2021 51.36 51.77 51.30 51.48 150,041 -0.14(-0.27%)
Mar 23, 2021 51.54 51.90 51.52 51.62 121,771 -0.08(-0.16%)
Mar 22, 2021 51.69 51.82 51.62 51.70 141,370 +0.04(+0.07%)
Mar 19, 2021 51.74 51.85 51.44 51.66 121,918 -0.04(-0.07%)
Mar 18, 2021 51.79 51.99 51.66 51.70 74,626 -0.54(-1.03%)
Mar 17, 2021 52.03 52.27 51.87 52.24 50,538 +0.04(+0.07%)
Mar 16, 2021 52.14 52.24 52.06 52.20 234,875 +0.15(+0.28%)
Mar 15, 2021 51.79 52.06 51.58 52.05 91,948 +0.24(+0.46%)
Mar 12, 2021 51.42 51.82 51.41 51.81 113,011 +0.27(+0.52%)
Mar 11, 2021 51.54 51.80 51.44 51.54 143,045 +0.18(+0.36%)
Mar 10, 2021 51.05 51.50 51.02 51.36 90,973 +0.51(+1.00%)
Mar 09, 2021 50.97 51.08 50.85 50.85 156,233 +0.54(+1.07%)
Mar 08, 2021 50.07 50.72 50.02 50.31 112,275 +0.13(+0.26%)
Mar 05, 2021 49.82 50.29 49.42 50.18 107,820 +0.70(+1.42%)
Mar 04, 2021 49.85 50.27 49.25 49.48 164,081 -0.25(-0.50%)
Mar 03, 2021 50.03 50.03 49.68 49.73 97,607 -0.43(-0.87%)
Mar 02, 2021 50.24 50.39 50.09 50.16 115,463 -0.15(-0.29%)
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.