Flexshares Global Broad Infr Fund (NY: NFRA )

57.98 USD -0.31 (-0.53%)
Streaming Delayed Price Updated: 9:46 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 58.05 58.35 58.05 58.29 37,155 +0.29(+0.50%)
Oct 21, 2021 58.04 58.15 57.92 58.00 26,025 -0.09(-0.15%)
Oct 20, 2021 57.69 58.14 57.68 58.09 105,911 +0.79(+1.38%)
Oct 19, 2021 57.05 57.32 57.05 57.30 308,647 +0.54(+0.95%)
Oct 18, 2021 56.69 56.90 56.57 56.76 35,058 -0.22(-0.39%)
Oct 15, 2021 56.95 57.16 56.92 56.98 35,584 +0.15(+0.26%)
Oct 14, 2021 56.54 56.84 56.54 56.83 42,967 +0.65(+1.16%)
Oct 13, 2021 55.87 56.21 55.70 56.18 40,282 +0.46(+0.83%)
Oct 12, 2021 55.72 55.87 55.65 55.72 36,237 +0.10(+0.18%)
Oct 11, 2021 56.11 56.19 55.62 55.62 30,444 -0.58(-1.03%)
Oct 08, 2021 56.52 56.52 56.20 56.20 38,505 -0.38(-0.67%)
Oct 07, 2021 56.69 56.86 56.54 56.58 117,871 +0.19(+0.34%)
Oct 06, 2021 55.73 56.44 55.62 56.39 78,470 -0.08(-0.14%)
Oct 05, 2021 56.42 56.68 56.30 56.47 73,134 +0.11(+0.20%)
Oct 04, 2021 56.35 56.59 56.11 56.36 90,790 +0.03(+0.05%)
Oct 01, 2021 56.04 56.52 55.85 56.33 101,975 +0.55(+0.99%)
Sep 30, 2021 56.26 56.28 55.78 55.78 43,201 -0.34(-0.61%)
Sep 29, 2021 56.13 56.35 56.08 56.12 45,217 +0.08(+0.14%)
Sep 28, 2021 56.45 56.45 55.89 56.04 87,456 -0.91(-1.60%)
Sep 27, 2021 56.99 57.21 56.92 56.95 47,702 -0.04(-0.07%)
Sep 24, 2021 56.97 57.11 56.90 56.99 91,018 -0.32(-0.55%)
Sep 23, 2021 57.41 57.56 57.31 57.31 67,576 +0.32(+0.56%)
Sep 22, 2021 57.04 57.30 56.97 56.99 38,661 +0.13(+0.23%)
Sep 21, 2021 57.05 57.29 56.85 56.86 66,407 +0.24(+0.42%)
Sep 20, 2021 56.50 56.86 56.20 56.62 171,055 -0.75(-1.30%)
Sep 17, 2021 57.70 57.80 57.35 57.37 57,286 -0.84(-1.44%)
Sep 16, 2021 58.22 58.37 58.08 58.21 74,139 -0.15(-0.26%)
Sep 15, 2021 58.14 58.47 58.12 58.36 278,575 +0.16(+0.27%)
Sep 14, 2021 58.92 58.96 58.20 58.20 49,625 -0.63(-1.07%)
Sep 13, 2021 58.98 59.06 58.60 58.83 68,035 +0.45(+0.77%)
Sep 10, 2021 59.05 59.05 58.38 58.38 75,037 -0.65(-1.10%)
Sep 09, 2021 59.41 59.41 58.96 59.03 85,332 -0.38(-0.64%)
Sep 08, 2021 59.21 59.55 59.21 59.41 99,464 +0.11(+0.19%)
Sep 07, 2021 59.62 59.62 59.25 59.30 68,489 -0.38(-0.64%)
Sep 03, 2021 59.64 59.82 59.49 59.68 408,775 -0.02(-0.03%)
Sep 02, 2021 59.43 59.70 59.43 59.70 73,808 +0.34(+0.57%)
Sep 01, 2021 59.08 59.48 59.08 59.36 230,335 +0.42(+0.71%)
Aug 31, 2021 58.84 58.99 58.81 58.94 80,887 +0.13(+0.22%)
Aug 30, 2021 58.73 58.86 58.63 58.81 92,802 +0.10(+0.17%)
Aug 27, 2021 58.33 58.79 58.33 58.71 97,168 +0.47(+0.81%)
Aug 26, 2021 58.40 58.45 58.24 58.24 86,161 -0.33(-0.56%)
Aug 25, 2021 58.53 58.65 58.40 58.57 123,369 -0.02(-0.04%)
Aug 24, 2021 58.67 58.71 58.50 58.59 86,767 -0.06(-0.10%)
Aug 23, 2021 58.64 58.74 58.54 58.65 147,422 +0.11(+0.19%)
Aug 20, 2021 58.05 58.57 58.05 58.54 50,627 +0.37(+0.64%)
Aug 19, 2021 57.91 58.27 57.91 58.17 88,721 -0.03(-0.05%)
Aug 18, 2021 58.43 58.59 58.15 58.20 108,926 -0.17(-0.29%)
Aug 17, 2021 58.22 58.41 58.05 58.37 141,381 -0.18(-0.31%)
Aug 16, 2021 58.39 58.58 58.28 58.55 175,962 -0.02(-0.03%)
Aug 13, 2021 58.37 58.57 58.37 58.57 244,824 +0.29(+0.50%)
Aug 12, 2021 58.35 58.46 58.24 58.28 2,956,327 -0.15(-0.26%)
Aug 11, 2021 58.09 58.43 58.09 58.43 134,343 +0.51(+0.88%)
Aug 10, 2021 57.86 57.95 57.83 57.92 65,375 +0.12(+0.21%)
Aug 09, 2021 57.98 57.98 57.77 57.80 36,416 -0.18(-0.31%)
Aug 06, 2021 58.06 58.08 57.95 57.98 102,138 -0.12(-0.21%)
Aug 05, 2021 58.02 58.12 57.96 58.10 40,213 +0.18(+0.31%)
Aug 04, 2021 58.10 58.13 57.79 57.92 26,915 -0.29(-0.50%)
Aug 03, 2021 58.01 58.21 57.91 58.21 72,405 +0.32(+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.