Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

54.59 +0.06 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.35 54.49 54.18 54.29 68,465 -0.45(-0.82%)
Oct 28, 2021 54.39 54.74 54.39 54.74 32,633 +0.39(+0.72%)
Oct 27, 2021 54.60 54.73 54.35 54.35 51,237 -0.31(-0.57%)
Oct 26, 2021 54.77 54.64 54.66 65,070 +0.14(+0.26%)
Oct 25, 2021 54.64 54.66 54.47 54.52 52,191 -0.30(-0.55%)
Oct 22, 2021 54.60 54.87 54.60 54.82 39,506 +0.27(+0.50%)
Oct 21, 2021 54.59 54.69 54.47 54.55 27,671 -0.08(-0.16%)
Oct 20, 2021 54.26 54.68 54.25 54.63 112,613 +0.74(+1.38%)
Oct 19, 2021 53.65 53.91 53.65 53.89 328,179 +0.51(+0.95%)
Oct 18, 2021 53.32 53.51 53.20 53.38 37,276 -0.21(-0.39%)
Oct 15, 2021 53.56 53.76 53.53 53.59 37,835 +0.14(+0.26%)
Oct 14, 2021 53.17 53.46 53.17 53.45 45,686 +0.61(+1.16%)
Oct 13, 2021 52.54 52.86 52.38 52.84 42,831 +0.43(+0.83%)
Oct 12, 2021 52.40 52.54 52.34 52.40 38,530 +0.09(+0.18%)
Oct 11, 2021 52.77 52.85 52.31 52.31 32,370 -0.55(-1.03%)
Oct 08, 2021 53.16 53.16 52.86 52.86 40,941 -0.36(-0.67%)
Oct 07, 2021 53.32 53.48 53.17 53.21 125,330 +0.18(+0.34%)
Oct 06, 2021 52.41 53.08 52.31 53.03 83,435 -0.08(-0.14%)
Oct 05, 2021 53.06 53.31 52.95 53.11 77,762 +0.10(+0.20%)
Oct 04, 2021 53.00 53.22 52.77 53.01 96,535 +0.03(+0.05%)
Oct 01, 2021 52.70 53.16 52.53 52.98 108,428 +0.52(+0.99%)
Sep 30, 2021 52.91 52.93 52.46 52.46 45,934 -0.32(-0.61%)
Sep 29, 2021 52.79 53.00 52.74 52.78 48,078 +0.08(+0.14%)
Sep 28, 2021 53.09 53.09 52.56 52.70 92,990 -0.86(-1.60%)
Sep 27, 2021 53.60 53.80 53.53 53.56 50,720 -0.04(-0.07%)
Sep 24, 2021 53.58 53.71 53.52 53.60 96,777 -0.30(-0.55%)
Sep 23, 2021 53.99 54.13 53.90 53.90 71,852 +0.30(+0.56%)
Sep 22, 2021 53.65 53.89 53.58 53.60 41,107 +0.12(+0.23%)
Sep 21, 2021 53.65 53.88 53.46 53.48 70,609 +0.22(+0.42%)
Sep 20, 2021 53.14 53.48 52.85 53.25 181,879 -0.70(-1.30%)
Sep 17, 2021 54.27 54.36 53.94 53.96 60,911 -0.40(-0.74%)
Sep 16, 2021 54.37 54.51 54.24 54.36 79,390 -0.14(-0.26%)
Sep 15, 2021 54.29 54.60 54.28 54.50 298,305 +0.15(+0.27%)
Sep 14, 2021 55.02 55.06 54.35 54.35 53,139 -0.59(-1.07%)
Sep 13, 2021 55.08 55.15 54.73 54.94 72,853 +0.42(+0.77%)
Sep 10, 2021 55.14 55.14 54.52 54.52 80,351 -0.61(-1.10%)
Sep 09, 2021 55.48 55.48 55.06 55.13 91,375 -0.35(-0.64%)
Sep 08, 2021 55.29 55.61 55.29 55.48 106,508 +0.10(+0.19%)
Sep 07, 2021 55.68 55.68 55.33 55.38 73,339 -0.35(-0.64%)
Sep 03, 2021 55.70 55.86 55.56 55.73 437,727 -0.02(-0.03%)
Sep 02, 2021 55.50 55.75 55.50 55.75 79,035 +0.32(+0.57%)
Sep 01, 2021 55.17 55.55 55.17 55.43 246,648 +0.39(+0.71%)
Aug 31, 2021 54.95 55.09 54.92 55.04 86,615 +0.12(+0.22%)
Aug 30, 2021 54.85 54.97 54.75 54.92 99,374 +0.09(+0.17%)
Aug 27, 2021 54.47 54.90 54.47 54.83 104,050 +0.44(+0.81%)
Aug 26, 2021 54.54 54.58 54.39 54.39 92,263 -0.31(-0.56%)
Aug 25, 2021 54.66 54.77 54.54 54.70 132,106 -0.02(-0.04%)
Aug 24, 2021 54.79 54.82 54.63 54.72 92,912 -0.06(-0.10%)
Aug 23, 2021 54.76 54.85 54.67 54.77 157,863 +0.10(+0.19%)
Aug 20, 2021 54.21 54.70 54.21 54.67 54,212 +0.35(+0.64%)
Aug 19, 2021 54.08 54.42 54.08 54.32 95,004 -0.03(-0.05%)
Aug 18, 2021 54.57 54.71 54.30 54.35 116,640 -0.16(-0.29%)
Aug 17, 2021 54.37 54.55 54.21 54.51 151,394 -0.17(-0.31%)
Aug 16, 2021 54.53 54.71 54.43 54.68 188,424 -0.02(-0.03%)
Aug 13, 2021 54.51 54.70 54.51 54.70 262,164 +0.27(+0.50%)
Aug 12, 2021 54.49 54.59 54.39 54.43 3,165,714 -0.14(-0.26%)
Aug 11, 2021 54.25 54.57 54.25 54.57 143,858 +0.48(+0.88%)
Aug 10, 2021 54.03 54.12 54.01 54.09 70,005 +0.11(+0.21%)
Aug 09, 2021 54.15 54.15 53.95 53.98 38,995 -0.17(-0.31%)
Aug 06, 2021 54.22 54.24 54.12 54.15 109,372 -0.11(-0.21%)
Aug 05, 2021 54.18 54.28 54.13 54.26 43,061 +0.17(+0.31%)
Aug 04, 2021 54.26 54.29 53.97 54.09 28,821 -0.27(-0.50%)
Aug 03, 2021 54.17 54.36 54.08 54.36 77,533 +0.30(+0.55%)
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.