Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

54.53 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.20 50.20 49.50 49.50 243,975 -0.61(-1.22%)
Feb 25, 2021 50.78 50.92 50.02 50.11 105,460 -0.73(-1.44%)
Feb 24, 2021 50.48 50.94 50.38 50.84 83,872 +0.18(+0.35%)
Feb 23, 2021 50.42 50.77 50.25 50.66 132,217 +0.21(+0.42%)
Feb 22, 2021 50.60 50.64 50.45 50.45 87,276 -0.18(-0.35%)
Feb 19, 2021 50.79 50.84 50.58 50.63 169,463 -0.09(-0.18%)
Feb 18, 2021 50.65 50.77 50.43 50.72 150,530 -0.25(-0.49%)
Feb 17, 2021 50.72 50.99 50.60 50.97 99,512 +0.11(+0.22%)
Feb 16, 2021 51.11 51.11 50.86 50.86 153,715 -0.20(-0.40%)
Feb 12, 2021 50.73 51.06 50.73 51.06 131,828 +0.19(+0.38%)
Feb 11, 2021 51.03 51.03 50.74 50.87 44,281 +0.10(+0.20%)
Feb 10, 2021 51.02 51.04 50.65 50.77 220,472 -0.07(-0.15%)
Feb 09, 2021 50.67 50.89 50.62 50.84 94,948 +0.07(+0.15%)
Feb 08, 2021 50.85 50.85 50.64 50.77 86,558 +0.13(+0.26%)
Feb 05, 2021 50.60 50.68 50.47 50.64 89,868 +0.36(+0.72%)
Feb 04, 2021 50.03 50.28 49.92 50.28 100,458 +0.09(+0.18%)
Feb 03, 2021 50.21 50.23 49.97 50.18 154,573 +0.16(+0.31%)
Feb 02, 2021 49.68 50.05 49.58 50.03 275,257 +0.69(+1.41%)
Feb 01, 2021 49.35 49.42 49.08 49.33 300,580 +0.41(+0.83%)
Jan 29, 2021 49.37 49.41 48.80 48.92 122,744 -0.92(-1.84%)
Jan 28, 2021 49.37 50.15 49.36 49.84 192,711 +0.80(+1.62%)
Jan 27, 2021 49.61 49.70 49.01 49.05 222,249 -1.40(-2.77%)
Jan 26, 2021 50.50 50.50 50.22 50.44 200,061 +0.05(+0.09%)
Jan 25, 2021 49.93 50.40 49.92 50.40 93,189 +0.19(+0.39%)
Jan 22, 2021 50.14 50.28 50.02 50.20 170,977 -0.35(-0.70%)
Jan 21, 2021 50.77 50.77 50.40 50.55 416,020 -0.23(-0.46%)
Jan 20, 2021 50.53 50.86 50.40 50.78 397,023 +0.26(+0.51%)
Jan 19, 2021 50.75 50.77 50.44 50.52 115,065 +0.06(+0.13%)
Jan 15, 2021 50.31 50.59 50.13 50.46 85,110 -0.21(-0.42%)
Jan 14, 2021 50.67 50.87 50.57 50.67 111,230 +0.18(+0.37%)
Jan 13, 2021 50.32 50.54 50.32 50.49 78,587 +0.25(+0.50%)
Jan 12, 2021 50.18 50.29 49.85 50.24 128,721 -0.04(-0.07%)
Jan 11, 2021 50.21 50.42 50.21 50.28 98,674 -0.56(-1.11%)
Jan 08, 2021 50.75 50.84 50.48 50.84 378,723 +0.37(+0.73%)
Jan 07, 2021 50.38 50.52 50.18 50.47 172,995 +0.07(+0.15%)
Jan 06, 2021 49.80 50.63 49.80 50.40 95,096 +0.72(+1.45%)
Jan 05, 2021 49.30 49.79 49.30 49.67 43,449 +0.30(+0.60%)
Jan 04, 2021 50.21 50.21 49.17 49.38 99,297 -0.33(-0.67%)
Dec 31, 2020 49.71 49.71 49.71 190,024 +0.11(+0.22%)
Dec 30, 2020 49.70 49.83 49.58 49.60 190,024 +0.02(+0.04%)
Dec 29, 2020 49.80 49.83 49.54 49.58 113,997 +0.17(+0.34%)
Dec 28, 2020 49.52 49.59 49.35 49.42 135,795 +0.25(+0.51%)
Dec 24, 2020 49.08 49.17 49.01 49.17 38,067 +0.08(+0.17%)
Dec 23, 2020 49.10 49.20 49.01 49.08 110,240 +0.34(+0.70%)
Dec 22, 2020 48.81 48.84 48.68 48.74 60,672 -0.23(-0.47%)
Dec 21, 2020 48.66 49.07 48.49 48.97 102,243 -0.67(-1.36%)
Dec 18, 2020 49.96 49.96 49.55 49.65 79,811 -0.35(-0.69%)
Dec 17, 2020 50.00 50.09 49.97 49.99 58,910 +0.25(+0.50%)
Dec 16, 2020 49.98 50.00 49.60 49.75 81,451 -0.07(-0.14%)
Dec 15, 2020 49.61 49.91 49.51 49.81 100,581 +0.46(+0.94%)
Dec 14, 2020 49.92 49.97 49.31 49.35 75,955 -0.19(-0.39%)
Dec 11, 2020 49.35 49.55 49.28 49.54 94,777 -0.16(-0.33%)
Dec 10, 2020 49.56 49.77 49.54 49.70 78,269 +0.10(+0.20%)
Dec 09, 2020 49.76 49.79 49.41 49.61 46,858 +0.04(+0.07%)
Dec 08, 2020 49.30 49.68 49.30 49.57 33,154 +0.06(+0.13%)
Dec 07, 2020 49.43 49.57 49.39 49.51 76,159 -0.07(-0.15%)
Dec 04, 2020 49.52 49.67 49.51 49.58 107,291 +0.16(+0.32%)
Dec 03, 2020 49.46 49.62 49.34 49.42 90,217 +0.10(+0.20%)
Dec 02, 2020 49.14 49.32 49.13 49.32 118,475 +0.12(+0.24%)
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.