Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

59.22 -0.39 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 52.37 52.39 51.92 51.92 46,410 -0.32(-0.61%)
Sep 29, 2021 52.25 52.45 52.20 52.24 48,575 +0.07(+0.14%)
Sep 28, 2021 52.55 52.55 52.03 52.16 93,952 -0.85(-1.60%)
Sep 27, 2021 53.05 53.25 52.98 53.01 51,245 -0.04(-0.07%)
Sep 24, 2021 53.03 53.16 52.97 53.05 97,779 -0.29(-0.55%)
Sep 23, 2021 53.44 53.58 53.34 53.34 72,595 +0.29(+0.56%)
Sep 22, 2021 53.10 53.34 53.03 53.05 41,532 +0.12(+0.23%)
Sep 21, 2021 53.11 53.33 52.91 52.93 71,340 +0.22(+0.42%)
Sep 20, 2021 52.59 52.93 52.31 52.71 183,761 -0.69(-1.30%)
Sep 17, 2021 53.71 53.80 53.38 53.40 61,541 -0.40(-0.74%)
Sep 16, 2021 53.81 53.95 53.68 53.80 80,211 -0.14(-0.26%)
Sep 15, 2021 53.74 54.04 53.72 53.94 301,392 +0.15(+0.27%)
Sep 14, 2021 54.46 54.50 53.79 53.79 53,689 -0.58(-1.07%)
Sep 13, 2021 54.51 54.59 54.17 54.38 73,607 +0.42(+0.77%)
Sep 10, 2021 54.58 54.58 53.96 53.96 81,183 -0.60(-1.10%)
Sep 09, 2021 54.91 54.91 54.50 54.56 92,321 -0.35(-0.64%)
Sep 08, 2021 54.73 55.04 54.73 54.91 107,610 +0.10(+0.19%)
Sep 07, 2021 55.11 55.11 54.76 54.81 74,098 -0.35(-0.64%)
Sep 03, 2021 55.12 55.29 54.99 55.16 442,256 -0.02(-0.03%)
Sep 02, 2021 54.93 55.18 54.93 55.18 79,853 +0.31(+0.57%)
Sep 01, 2021 54.61 54.98 54.61 54.87 249,200 +0.39(+0.71%)
Aug 31, 2021 54.39 54.52 54.36 54.48 87,512 +0.12(+0.22%)
Aug 30, 2021 54.28 54.40 54.19 54.36 100,403 +0.09(+0.17%)
Aug 27, 2021 53.91 54.34 53.91 54.27 105,126 +0.43(+0.81%)
Aug 26, 2021 53.98 54.02 53.83 53.83 93,218 -0.30(-0.56%)
Aug 25, 2021 54.10 54.21 53.98 54.14 133,473 -0.02(-0.04%)
Aug 24, 2021 54.23 54.26 54.07 54.16 93,873 -0.05(-0.10%)
Aug 23, 2021 54.20 54.29 54.11 54.21 159,496 +0.10(+0.19%)
Aug 20, 2021 53.66 54.14 53.66 54.11 54,773 +0.34(+0.64%)
Aug 19, 2021 53.53 53.86 53.53 53.77 95,987 -0.03(-0.05%)
Aug 18, 2021 54.01 54.15 53.75 53.79 117,847 -0.16(-0.29%)
Aug 17, 2021 53.81 53.99 53.66 53.95 152,960 -0.17(-0.31%)
Aug 16, 2021 53.97 54.15 53.87 54.12 190,374 -0.02(-0.03%)
Aug 13, 2021 53.95 54.14 53.95 54.14 264,876 +0.27(+0.50%)
Aug 12, 2021 53.93 54.03 53.83 53.87 3,198,468 -0.14(-0.26%)
Aug 11, 2021 53.69 54.01 53.69 54.01 145,346 +0.47(+0.88%)
Aug 10, 2021 53.48 53.56 53.45 53.54 70,729 +0.11(+0.21%)
Aug 09, 2021 53.59 53.59 53.40 53.42 39,398 -0.17(-0.31%)
Aug 06, 2021 53.66 53.68 53.56 53.59 110,503 -0.11(-0.21%)
Aug 05, 2021 53.63 53.72 53.57 53.70 43,506 +0.17(+0.31%)
Aug 04, 2021 53.70 53.73 53.41 53.54 29,119 -0.27(-0.50%)
Aug 03, 2021 53.62 53.80 53.53 53.80 78,335 +0.30(+0.55%)
Aug 02, 2021 53.67 53.78 53.47 53.51 189,014 +0.00(+0.00%)
Jul 30, 2021 53.48 53.71 53.42 53.51 44,859 -0.17(-0.31%)
Jul 29, 2021 53.77 53.89 53.67 53.67 74,787 -0.02(-0.03%)
Jul 28, 2021 53.66 53.74 53.47 53.69 81,531 -0.01(-0.02%)
Jul 27, 2021 53.50 53.70 53.39 53.70 71,981 +0.10(+0.19%)
Jul 26, 2021 53.50 53.62 53.46 53.60 68,873 -0.06(-0.10%)
Jul 23, 2021 53.53 53.70 53.41 53.66 107,976 +0.34(+0.64%)
Jul 22, 2021 53.38 53.38 53.14 53.31 51,939 +0.13(+0.24%)
Jul 21, 2021 52.98 53.27 52.98 53.18 82,144 +0.35(+0.66%)
Jul 20, 2021 52.45 52.94 52.45 52.83 93,962 +0.34(+0.65%)
Jul 19, 2021 52.78 52.86 52.15 52.49 95,709 -0.97(-1.81%)
Jul 16, 2021 53.62 53.72 53.44 53.46 96,913 -0.10(-0.18%)
Jul 15, 2021 53.41 53.56 53.41 53.55 556,829 -0.18(-0.33%)
Jul 14, 2021 53.78 53.84 53.67 53.73 125,418 +0.07(+0.14%)
Jul 13, 2021 53.85 53.90 53.60 53.66 50,845 -0.38(-0.70%)
Jul 12, 2021 53.91 54.04 53.86 54.03 86,583 -0.01(-0.02%)
Jul 09, 2021 53.74 54.06 53.74 54.04 37,924 +0.64(+1.19%)
Jul 08, 2021 53.36 53.60 53.30 53.41 46,671 -0.62(-1.15%)
Jul 07, 2021 53.78 54.09 53.78 54.02 55,334 +0.38(+0.70%)
Jul 06, 2021 53.81 53.81 53.34 53.65 42,842 -0.10(-0.19%)
Jul 02, 2021 53.52 53.75 53.44 53.75 74,781 +0.36(+0.68%)
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.