Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

59.22 -0.39 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 53.06 53.19 52.99 53.12 97,463 -0.18(-0.35%)
Jun 29, 2021 53.47 53.52 53.28 53.30 57,555 -0.16(-0.29%)
Jun 28, 2021 53.60 53.60 53.40 53.46 103,815 -0.22(-0.41%)
Jun 25, 2021 53.48 53.68 53.44 53.68 77,479 +0.18(+0.35%)
Jun 24, 2021 53.45 53.52 53.29 53.50 104,908 +0.21(+0.40%)
Jun 23, 2021 53.63 53.63 53.24 53.29 2,330,731 -0.50(-0.93%)
Jun 22, 2021 53.68 53.87 53.59 53.78 60,912 -0.02(-0.03%)
Jun 21, 2021 53.41 53.84 53.36 53.80 111,143 +0.64(+1.20%)
Jun 18, 2021 53.40 53.43 53.15 53.17 126,610 -0.93(-1.73%)
Jun 17, 2021 54.17 54.27 53.92 54.10 64,743 -0.31(-0.57%)
Jun 16, 2021 54.93 55.02 54.35 54.41 39,710 -0.45(-0.82%)
Jun 15, 2021 54.83 54.89 54.79 54.86 54,015 +0.02(+0.03%)
Jun 14, 2021 54.73 54.84 54.63 54.84 49,244 +0.16(+0.29%)
Jun 11, 2021 54.68 54.70 54.57 54.69 73,089 +0.02(+0.03%)
Jun 10, 2021 54.54 54.74 54.54 54.67 36,257 +0.15(+0.27%)
Jun 09, 2021 54.59 54.62 54.48 54.52 79,563 +0.03(+0.05%)
Jun 08, 2021 54.59 54.59 54.33 54.49 2,589,138 -0.09(-0.17%)
Jun 07, 2021 54.54 54.63 54.51 54.59 39,620 +0.13(+0.24%)
Jun 04, 2021 54.33 54.48 54.33 54.46 70,345 +0.33(+0.61%)
Jun 03, 2021 53.98 54.18 53.94 54.13 85,015 -0.05(-0.08%)
Jun 02, 2021 54.11 54.26 54.06 54.17 63,848 +0.18(+0.33%)
Jun 01, 2021 54.26 54.39 53.99 53.99 112,869 -0.07(-0.13%)
May 28, 2021 53.96 54.16 53.96 54.07 93,099 +0.23(+0.43%)
May 27, 2021 53.87 53.95 53.78 53.83 177,817 +0.04(+0.07%)
May 26, 2021 53.76 53.92 53.72 53.80 73,472 +0.15(+0.27%)
May 25, 2021 53.84 53.84 53.62 53.65 197,200 -0.14(-0.26%)
May 24, 2021 53.84 53.88 53.69 53.79 56,126 +0.17(+0.33%)
May 21, 2021 53.70 53.82 53.48 53.61 65,268 -0.04(-0.07%)
May 20, 2021 53.23 53.72 53.21 53.65 67,372 +0.63(+1.19%)
May 19, 2021 52.88 53.11 52.63 53.02 58,871 -0.39(-0.74%)
May 18, 2021 53.70 53.70 53.33 53.41 122,897 -0.16(-0.29%)
May 17, 2021 53.85 53.98 53.54 53.57 70,459 -0.40(-0.75%)
May 14, 2021 53.74 54.05 53.70 53.97 96,557 +0.60(+1.12%)
May 13, 2021 52.93 53.49 52.87 53.37 50,855 +0.42(+0.80%)
May 12, 2021 53.55 53.64 52.80 52.95 64,849 -0.91(-1.69%)
May 11, 2021 53.85 54.01 53.66 53.86 70,087 -0.58(-1.06%)
May 10, 2021 54.48 54.82 54.44 54.44 84,106 +0.06(+0.12%)
May 07, 2021 53.99 54.43 53.92 54.37 250,231 +0.49(+0.90%)
May 06, 2021 53.56 53.89 53.52 53.89 57,674 +0.41(+0.76%)
May 05, 2021 53.49 53.53 53.37 53.48 79,501 +0.24(+0.45%)
May 04, 2021 53.19 53.36 53.01 53.24 81,557 -0.26(-0.48%)
May 03, 2021 53.43 53.65 53.41 53.50 198,686 +0.36(+0.67%)
Apr 30, 2021 53.17 53.19 53.00 53.14 137,010 -0.09(-0.17%)
Apr 29, 2021 53.08 53.24 52.99 53.24 48,817 +0.26(+0.49%)
Apr 28, 2021 52.81 53.06 52.81 52.98 76,849 +0.04(+0.07%)
Apr 27, 2021 52.99 53.05 52.90 52.94 85,113 -0.19(-0.36%)
Apr 26, 2021 53.25 53.25 53.08 53.13 41,016 -0.04(-0.07%)
Apr 23, 2021 52.96 53.27 52.90 53.17 51,515 +0.34(+0.64%)
Apr 22, 2021 53.00 53.15 52.72 52.83 44,738 -0.04(-0.07%)
Apr 21, 2021 52.49 52.92 52.34 52.87 69,791 +0.31(+0.59%)
Apr 20, 2021 52.55 52.71 52.42 52.56 252,397 -0.40(-0.76%)
Apr 19, 2021 53.10 53.10 52.82 52.96 296,512 -0.22(-0.41%)
Apr 16, 2021 53.02 53.21 52.93 53.18 99,327 +0.36(+0.67%)
Apr 15, 2021 52.59 52.84 52.59 52.82 83,501 +0.41(+0.79%)
Apr 14, 2021 52.40 52.55 52.34 52.41 456,171 -0.08(-0.16%)
Apr 13, 2021 52.24 52.49 52.13 52.49 517,435 +0.09(+0.18%)
Apr 12, 2021 52.31 52.45 52.29 52.40 79,909 +0.07(+0.14%)
Apr 09, 2021 52.23 52.34 52.14 52.33 42,039 +0.06(+0.11%)
Apr 08, 2021 52.38 52.38 52.21 52.27 79,229 +0.06(+0.11%)
Apr 07, 2021 52.29 52.31 52.11 52.22 111,111 -0.11(-0.21%)
Apr 06, 2021 52.28 52.40 52.16 52.33 78,098 -0.13(-0.24%)
Apr 05, 2021 52.26 52.50 52.25 52.46 180,536 +0.58(+1.11%)
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.