Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Global Broad Infr Fund (NY: NFRA )

52.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.94 35.11 34.94 35.08 2,919 +0.18(+0.53%)
Apr 29, 2014 34.97 34.97 34.87 34.90 12,197 +0.10(+0.28%)
Apr 28, 2014 34.73 34.82 34.72 34.80 6,264 +0.20(+0.58%)
Apr 25, 2014 34.59 34.62 34.53 34.60 52,696 -0.06(-0.18%)
Apr 24, 2014 34.72 34.72 34.64 34.67 7,614 -0.09(-0.25%)
Apr 23, 2014 34.82 34.82 34.73 34.76 14,360 -0.11(-0.32%)
Apr 22, 2014 34.76 34.90 34.76 34.87 36,074 +0.16(+0.46%)
Apr 21, 2014 34.64 34.71 34.64 34.71 32,253 +0.04(+0.12%)
Apr 17, 2014 34.57 34.67 34.67 34.67 35,461 +0.14(+0.39%)
Apr 16, 2014 34.37 34.54 34.34 34.53 21,808 +0.47(+1.38%)
Apr 15, 2014 34.08 34.10 33.89 34.06 13,551 -0.04(-0.12%)
Apr 14, 2014 34.01 34.11 33.93 34.10 20,530 +0.10(+0.31%)
Apr 11, 2014 34.07 34.12 33.98 34.00 21,071 -0.24(-0.70%)
Apr 10, 2014 34.56 34.60 34.15 34.24 23,179 -0.42(-1.22%)
Apr 09, 2014 34.50 34.66 34.44 34.66 20,739 +0.24(+0.70%)
Apr 08, 2014 34.24 34.43 34.24 34.42 30,167 +0.09(+0.26%)
Apr 07, 2014 34.51 34.51 34.28 34.33 32,650 -0.14(-0.42%)
Apr 04, 2014 34.71 34.71 34.44 34.48 32,004 -0.16(-0.46%)
Apr 03, 2014 34.63 34.64 34.54 34.64 21,015 -0.01(-0.02%)
Apr 02, 2014 34.59 34.67 34.57 34.64 25,383 +0.08(+0.24%)
Apr 01, 2014 34.56 34.56 34.43 34.56 22,566 +0.09(+0.27%)
Mar 31, 2014 34.16 34.52 34.16 34.47 38,630 +0.22(+0.65%)
Mar 28, 2014 34.23 34.31 34.23 34.24 22,695 +0.23(+0.68%)
Mar 27, 2014 34.12 34.12 33.90 34.01 24,364 +0.04(+0.13%)
Mar 26, 2014 34.12 34.16 33.97 33.97 19,152 -0.10(-0.29%)
Mar 25, 2014 34.02 34.10 33.89 34.07 35,871 +0.18(+0.52%)
Mar 24, 2014 33.93 33.93 33.69 33.89 39,872 +0.18(+0.52%)
Mar 21, 2014 33.91 33.99 33.72 33.72 48,029 -0.29(-0.84%)
Mar 20, 2014 33.83 34.04 33.73 34.00 25,677 +0.01(+0.02%)
Mar 19, 2014 34.28 34.30 33.95 34.00 29,687 -0.34(-1.00%)
Mar 18, 2014 34.22 34.40 34.22 34.34 30,192 +0.17(+0.49%)
Mar 17, 2014 34.01 34.19 34.01 34.17 36,004 +0.36(+1.06%)
Mar 14, 2014 33.72 33.89 33.72 33.81 73,004 +0.03(+0.09%)
Mar 13, 2014 34.22 34.23 33.76 33.78 113,565 -0.33(-0.96%)
Mar 12, 2014 33.93 34.11 33.89 34.11 166,120 +0.09(+0.26%)
Mar 11, 2014 34.11 34.21 34.01 34.02 25,458 -0.12(-0.35%)
Mar 10, 2014 34.17 34.17 34.04 34.14 47,945 -0.11(-0.33%)
Mar 07, 2014 34.39 34.39 34.20 34.25 27,791 -0.17(-0.49%)
Mar 06, 2014 34.38 34.49 34.37 34.42 45,297 +0.18(+0.54%)
Mar 05, 2014 34.22 34.32 34.20 34.24 47,438 -0.06(-0.19%)
Mar 04, 2014 34.24 34.33 34.22 34.30 10,899 +0.53(+1.58%)
Mar 03, 2014 33.82 33.95 33.70 33.77 75,769 -0.39(-1.14%)
Feb 28, 2014 34.10 34.33 34.07 34.16 85,627 +0.10(+0.28%)
Feb 27, 2014 33.86 34.11 33.84 34.06 144,562 +0.20(+0.59%)
Feb 26, 2014 33.94 34.00 33.80 33.86 86,112 -0.08(-0.24%)
Feb 25, 2014 34.12 34.16 33.89 33.94 125,893 -0.15(-0.44%)
Feb 24, 2014 34.20 34.32 34.00 34.09 90,128 +0.09(+0.26%)
Feb 21, 2014 34.01 34.16 34.00 34.00 59,081 +0.02(+0.06%)
Feb 20, 2014 34.00 34.00 33.99 33.99 379 +0.28(+0.82%)
Feb 19, 2014 33.77 33.77 33.69 33.71 88,365 -0.18(-0.52%)
Feb 18, 2014 33.92 33.92 33.85 33.89 37,022 +0.04(+0.12%)
Feb 14, 2014 33.67 33.85 33.85 33.85 103,251 +0.12(+0.35%)
Feb 13, 2014 33.31 33.73 33.31 33.73 32,955 +0.24(+0.72%)
Feb 12, 2014 33.44 33.54 33.44 33.49 9,554 -0.01(-0.02%)
Feb 11, 2014 33.42 33.54 33.41 33.49 6,795 +0.46(+1.40%)
Feb 10, 2014 33.02 33.03 33.02 33.03 5,338 -0.15(-0.46%)
Feb 07, 2014 33.03 33.18 33.03 33.18 16,195 +0.30(+0.92%)
Feb 06, 2014 32.68 32.88 32.68 32.88 17,104 +0.43(+1.33%)
Feb 05, 2014 32.44 32.45 32.44 32.45 2,380 -0.05(-0.15%)
Feb 04, 2014 32.46 32.53 32.41 32.50 10,516 +0.07(+0.22%)
Feb 03, 2014 32.88 32.88 32.42 32.42 19,397 -0.49(-1.48%)
Jan 31, 2014 32.91 32.91 32.91 32.91 413 -0.17(-0.51%)
Jan 30, 2014 32.90 33.08 32.88 33.08 2,224 +0.44(+1.34%)
Jan 29, 2014 32.63 32.64 32.63 32.64 375 -0.22(-0.66%)
Jan 28, 2014 32.74 32.86 32.74 32.86 2,157 +0.05(+0.15%)
Jan 27, 2014 32.80 32.81 32.70 32.81 4,187 -0.16(-0.48%)
Jan 24, 2014 32.98 33.01 32.97 32.97 9,013 -0.63(-1.88%)
Jan 22, 2014 33.60 33.60 33.60 33.60 751 +0.24(+0.72%)
Jan 21, 2014 33.43 33.43 33.36 33.36 1,754 -0.07(-0.22%)
Jan 17, 2014 33.43 33.43 33.43 33.43 125 +0.10(+0.29%)
Jan 16, 2014 33.33 33.33 33.33 33.33 4,517 -0.18(-0.55%)
Jan 15, 2014 33.42 33.52 33.42 33.52 2,412 +0.14(+0.43%)
Jan 14, 2014 33.37 33.37 33.37 33.37 162 +0.18(+0.55%)
Jan 13, 2014 33.39 33.39 33.19 33.19 689 -0.31(-0.93%)
Jan 10, 2014 33.41 33.50 33.41 33.50 959 +0.30(+0.89%)
Jan 09, 2014 33.21 33.21 33.21 33.21 501 -0.08(-0.24%)
Jan 08, 2014 33.30 33.30 33.29 33.29 1,002 -0.13(-0.38%)
Jan 07, 2014 33.36 33.41 33.36 33.41 4,536 +0.10(+0.31%)
Jan 06, 2014 33.31 33.31 33.31 33.31 753 -0.06(-0.17%)
Jan 03, 2014 33.42 33.42 33.37 33.37 877 -0.09(-0.26%)
Jan 02, 2014 33.45 33.45 33.45 33.45 502 -0.40(-1.18%)
Dec 31, 2013 33.81 33.85 33.85 33.85 40,974 +0.07(+0.21%)
Dec 30, 2013 33.72 33.78 33.71 33.78 43,399 +0.18(+0.52%)
Dec 27, 2013 33.64 33.65 33.61 33.61 14,734 +0.01(+0.02%)
Dec 26, 2013 33.60 33.60 33.60 33.60 689 +0.18(+0.55%)
Dec 24, 2013 33.41 33.41 33.41 33.41 250 -0.07(-0.21%)
Dec 23, 2013 33.46 33.49 33.46 33.49 13,489 +0.18(+0.55%)
Dec 20, 2013 33.20 33.31 33.18 33.30 17,956 +0.34(+1.02%)
Dec 19, 2013 32.97 32.97 32.97 32.97 689 -0.18(-0.53%)
Dec 18, 2013 32.82 33.14 32.82 33.14 4,548 +0.52(+1.59%)
Dec 17, 2013 32.62 32.62 32.62 32.62 12,679 +0.04(+0.12%)
Dec 16, 2013 32.58 32.58 32.58 32.58 6 +0.00(+0.00%)
Dec 13, 2013 32.62 32.62 32.58 32.58 4,817 -0.07(-0.22%)
Dec 12, 2013 32.61 32.70 32.61 32.66 91,119 -0.50(-1.52%)
Dec 09, 2013 33.16 33.16 33.16 33.16 0 +0.26(+0.80%)
Dec 04, 2013 32.90 32.90 32.90 32.90 0 -0.30(-0.92%)
Dec 02, 2013 33.20 33.20 33.20 33.20 375 -0.24(-0.71%)
Nov 29, 2013 33.44 33.44 33.44 33.44 125 +0.14(+0.43%)
Nov 26, 2013 33.31 33.29 33.29 33.29 20,048 -0.08(-0.24%)
Nov 25, 2013 33.36 33.40 33.36 33.37 6,014 -0.02(-0.05%)
Nov 22, 2013 33.25 33.39 33.25 33.39 2,271 +0.19(+0.58%)
Nov 21, 2013 33.20 33.20 33.20 33.20 1,002 -0.21(-0.62%)
Nov 19, 2013 33.39 33.41 33.41 33.41 877 -0.19(-0.57%)
Nov 18, 2013 33.92 33.92 33.60 33.60 2,380 +0.27(+0.81%)
Nov 06, 2013 33.33 33.33 33.33 33.33 3,007 +0.14(+0.41%)
Nov 05, 2013 33.20 33.20 33.19 33.19 751 -0.13(-0.38%)
Nov 01, 2013 33.77 33.32 33.32 33.32 250 +0.04(+0.12%)
Oct 31, 2013 33.28 33.31 33.28 33.28 11,348 -0.06(-0.17%)
Oct 30, 2013 33.46 33.46 33.29 33.33 17,398 -0.22(-0.64%)
Oct 29, 2013 33.56 33.56 33.55 33.55 6,396 +0.14(+0.43%)
Oct 24, 2013 33.44 33.41 33.41 33.41 6,139 +0.00(+0.00%)
Oct 23, 2013 33.41 33.44 33.38 33.41 8,646 -0.17(-0.50%)
Oct 22, 2013 33.55 33.57 33.55 33.57 3,884 +0.41(+1.25%)
Oct 21, 2013 33.21 33.21 33.16 33.16 18,319 +0.20(+0.61%)
Oct 17, 2013 32.94 32.96 32.96 32.96 56,136 +0.21(+0.63%)
Oct 16, 2013 32.75 32.75 32.75 32.75 250 +0.14(+0.42%)
Oct 15, 2013 32.62 32.62 32.62 32.62 125 +0.06(+0.20%)
Oct 14, 2013 32.55 32.55 32.55 32.55 250 +0.00(+0.00%)
Oct 11, 2013 32.55 32.55 32.55 32.55 125 +0.28(+0.86%)
Oct 10, 2013 32.27 32.35 32.27 32.27 1,503 +0.27(+0.85%)
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.