Flexshares Global Broad Infr Fund (NY: NFRA )

56.99 USD +0.06 (+0.11%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 56.88 57.00 56.79 56.99 38,600 +0.06(+0.11%)
Apr 08, 2021 57.05 57.05 56.86 56.93 72,747 +0.06(+0.11%)
Apr 07, 2021 56.95 56.97 56.75 56.87 102,020 -0.12(-0.21%)
Apr 06, 2021 56.94 57.07 56.81 56.99 71,708 -0.14(-0.25%)
Apr 05, 2021 56.92 57.18 56.90 57.13 165,764 +0.63(+1.12%)
Apr 01, 2021 56.22 56.50 56.09 56.50 222,000 +0.37(+0.66%)
Mar 31, 2021 56.09 56.23 56.02 56.13 123,937 +0.09(+0.16%)
Mar 30, 2021 56.12 56.16 55.95 56.04 125,861 -0.42(-0.74%)
Mar 29, 2021 56.16 56.58 56.05 56.46 68,193 +0.12(+0.21%)
Mar 26, 2021 55.91 56.36 55.84 56.34 217,700 +0.56(+1.00%)
Mar 25, 2021 55.46 55.86 55.26 55.78 117,670 +0.29(+0.52%)
Mar 24, 2021 55.36 55.81 55.30 55.49 139,189 -0.15(-0.27%)
Mar 23, 2021 55.56 55.95 55.54 55.64 112,964 -0.09(-0.16%)
Mar 22, 2021 55.72 55.86 55.65 55.73 131,145 +0.04(+0.07%)
Mar 19, 2021 55.77 55.89 55.45 55.69 113,100 -0.22(-0.39%)
Mar 18, 2021 56.01 56.23 55.87 55.91 69,006 -0.58(-1.03%)
Mar 17, 2021 56.27 56.53 56.10 56.49 46,732 +0.04(+0.07%)
Mar 16, 2021 56.39 56.50 56.30 56.45 217,186 +0.16(+0.28%)
Mar 15, 2021 56.01 56.30 55.78 56.29 85,023 +0.26(+0.46%)
Mar 12, 2021 55.61 56.04 55.60 56.03 104,500 +0.29(+0.52%)
Mar 11, 2021 55.74 56.02 55.63 55.74 132,272 +0.20(+0.36%)
Mar 10, 2021 55.21 55.69 55.18 55.54 84,122 +0.55(+1.00%)
Mar 09, 2021 55.12 55.24 54.99 54.99 144,467 +0.58(+1.07%)
Mar 08, 2021 54.15 54.85 54.09 54.41 103,819 +0.14(+0.26%)
Mar 05, 2021 53.88 54.39 53.44 54.27 99,700 +0.76(+1.42%)
Mar 04, 2021 53.91 54.36 53.26 53.51 151,724 -0.27(-0.50%)
Mar 03, 2021 54.10 54.10 53.73 53.78 90,256 -0.47(-0.87%)
Mar 02, 2021 54.33 54.49 54.17 54.25 106,767 -0.16(-0.29%)
Mar 01, 2021 54.06 54.63 54.06 54.41 118,775 +0.88(+1.64%)
Feb 26, 2021 54.29 54.29 53.53 53.53 225,600 -0.66(-1.22%)
Feb 25, 2021 54.92 55.07 54.09 54.19 97,518 -0.79(-1.44%)
Feb 24, 2021 54.59 55.09 54.48 54.98 77,556 +0.19(+0.35%)
Feb 23, 2021 54.53 54.90 54.34 54.79 122,259 +0.23(+0.42%)
Feb 22, 2021 54.72 54.76 54.56 54.56 80,703 -0.19(-0.35%)
Feb 19, 2021 54.93 54.98 54.70 54.75 156,700 -0.10(-0.18%)
Feb 18, 2021 54.77 54.90 54.54 54.85 139,193 -0.27(-0.49%)
Feb 17, 2021 54.85 55.14 54.72 55.12 92,018 +0.12(+0.22%)
Feb 16, 2021 55.27 55.27 55.00 55.00 142,138 -0.22(-0.40%)
Feb 12, 2021 54.86 55.22 54.86 55.22 121,900 +0.21(+0.38%)
Feb 11, 2021 55.19 55.19 54.87 55.01 40,946 +0.11(+0.20%)
Feb 10, 2021 55.18 55.19 54.77 54.90 203,867 -0.08(-0.15%)
Feb 09, 2021 54.80 55.03 54.74 54.98 87,797 +0.08(+0.15%)
Feb 08, 2021 54.99 54.99 54.76 54.90 80,039 +0.14(+0.26%)
Feb 05, 2021 54.72 54.81 54.58 54.76 83,100 +0.39(+0.72%)
Feb 04, 2021 54.10 54.37 53.99 54.37 92,892 +0.10(+0.18%)
Feb 03, 2021 54.30 54.32 54.04 54.27 142,932 +0.17(+0.31%)
Feb 02, 2021 53.73 54.13 53.62 54.10 254,526 +0.75(+1.41%)
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.