Flexshares Global Broad Infr Fund (NY: NFRA )

58.34 USD -0.44 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 58.65 58.79 58.31 58.34 64,694 -0.44(-0.75%)
May 14, 2021 58.53 58.87 58.49 58.78 88,657 +0.65(+1.12%)
May 13, 2021 57.65 58.26 57.58 58.13 46,694 +0.46(+0.80%)
May 12, 2021 58.32 58.42 57.50 57.67 59,543 -0.99(-1.69%)
May 11, 2021 58.65 58.83 58.44 58.66 64,353 -0.63(-1.06%)
May 10, 2021 59.34 59.70 59.29 59.29 77,225 +0.07(+0.12%)
May 07, 2021 58.80 59.28 58.72 59.22 229,757 +0.53(+0.90%)
May 06, 2021 58.33 58.69 58.28 58.69 52,955 +0.44(+0.76%)
May 05, 2021 58.26 58.30 58.13 58.25 72,996 +0.26(+0.45%)
May 04, 2021 57.93 58.12 57.73 57.99 74,884 -0.28(-0.48%)
May 03, 2021 58.19 58.43 58.17 58.27 182,429 +0.39(+0.67%)
Apr 30, 2021 57.91 57.93 57.72 57.88 125,800 -0.10(-0.17%)
Apr 29, 2021 57.81 57.98 57.71 57.98 44,823 +0.28(+0.49%)
Apr 28, 2021 57.52 57.79 57.52 57.70 70,561 +0.04(+0.07%)
Apr 27, 2021 57.71 57.78 57.61 57.66 78,149 -0.21(-0.36%)
Apr 26, 2021 58.00 58.00 57.81 57.87 37,660 -0.04(-0.07%)
Apr 23, 2021 57.68 58.02 57.61 57.91 47,300 +0.37(+0.64%)
Apr 22, 2021 57.72 57.89 57.42 57.54 41,078 -0.04(-0.07%)
Apr 21, 2021 57.17 57.64 57.00 57.58 64,081 +0.34(+0.59%)
Apr 20, 2021 57.23 57.41 57.09 57.24 231,745 -0.44(-0.76%)
Apr 19, 2021 57.83 57.83 57.53 57.68 272,251 -0.24(-0.41%)
Apr 16, 2021 57.74 57.95 57.65 57.92 91,200 +0.39(+0.67%)
Apr 15, 2021 57.28 57.55 57.28 57.53 76,669 +0.45(+0.79%)
Apr 14, 2021 57.07 57.23 57.00 57.08 418,846 -0.09(-0.16%)
Apr 13, 2021 56.89 57.17 56.78 57.17 475,097 +0.10(+0.18%)
Apr 12, 2021 56.97 57.12 56.95 57.07 73,371 +0.08(+0.14%)
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%)
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.