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 (%)
Jan 31, 2019 40.88 41.23 40.86 41.21 26,101 +0.43(+1.05%)
Jan 30, 2019 40.70 40.95 40.50 40.78 23,105 +0.21(+0.52%)
Jan 29, 2019 40.62 40.76 40.57 40.57 45,444 +0.12(+0.30%)
Jan 28, 2019 40.28 40.47 40.24 40.45 126,383 -0.17(-0.43%)
Jan 25, 2019 40.67 40.74 40.59 40.62 46,085 +0.17(+0.43%)
Jan 24, 2019 40.42 40.49 40.25 40.45 19,140 +0.07(+0.17%)
Jan 23, 2019 40.41 40.50 40.17 40.38 24,711 +0.31(+0.78%)
Jan 22, 2019 40.23 40.31 39.93 40.06 84,130 -0.44(-1.10%)
Jan 18, 2019 40.48 40.56 40.40 40.51 89,992 +0.26(+0.65%)
Jan 17, 2019 39.92 40.31 39.92 40.25 131,594 +0.19(+0.48%)
Jan 16, 2019 40.08 40.13 40.03 40.06 56,892 +0.04(+0.11%)
Jan 15, 2019 39.85 40.04 39.85 40.01 42,176 +0.16(+0.40%)
Jan 14, 2019 39.75 39.95 39.75 39.85 57,276 -0.10(-0.25%)
Jan 11, 2019 39.83 40.00 39.83 39.95 34,277 -0.14(-0.35%)
Jan 10, 2019 39.72 40.12 39.72 40.09 22,348 +0.44(+1.10%)
Jan 09, 2019 39.70 39.74 39.56 39.65 25,732 +0.03(+0.07%)
Jan 08, 2019 39.51 39.70 39.45 39.63 25,115 +0.34(+0.87%)
Jan 07, 2019 39.10 39.43 38.98 39.29 105,142 +0.16(+0.40%)
Jan 04, 2019 38.56 39.13 38.56 39.13 18,686 +0.98(+2.56%)
Jan 03, 2019 38.22 38.40 38.01 38.15 17,823 -0.03(-0.09%)
Jan 02, 2019 37.63 38.22 37.63 38.19 16,204 +0.08(+0.21%)
Dec 31, 2018 38.05 38.15 37.78 38.11 153,159 +0.21(+0.55%)
Dec 28, 2018 38.08 38.18 37.78 37.90 243,496 +0.07(+0.18%)
Dec 27, 2018 37.19 37.83 36.92 37.83 78,086 +0.16(+0.43%)
Dec 26, 2018 37.07 37.69 36.58 37.67 168,173 +0.95(+2.58%)
Dec 24, 2018 37.49 37.49 36.72 36.72 107,647 -0.97(-2.57%)
Dec 21, 2018 38.06 38.41 37.54 37.69 63,510 -0.54(-1.42%)
Dec 20, 2018 38.54 38.66 37.94 38.23 47,250 -0.37(-0.96%)
Dec 19, 2018 38.91 39.26 38.49 38.61 97,084 -0.16(-0.42%)
Dec 18, 2018 39.06 39.06 38.61 38.77 49,890 -0.19(-0.49%)
Dec 17, 2018 39.49 39.49 38.78 38.96 37,468 -0.42(-1.08%)
Dec 14, 2018 39.46 39.62 39.35 39.39 28,522 -0.43(-1.09%)
Dec 13, 2018 39.83 39.95 39.66 39.82 21,539 +0.09(+0.22%)
Dec 12, 2018 39.92 40.03 39.73 39.73 73,155 +0.20(+0.50%)
Dec 11, 2018 39.86 39.93 39.41 39.53 105,755 +0.04(+0.11%)
Dec 10, 2018 39.49 39.57 38.87 39.49 90,776 -0.14(-0.35%)
Dec 07, 2018 39.97 40.13 39.59 39.63 42,263 -0.33(-0.82%)
Dec 06, 2018 39.71 39.96 39.21 39.96 66,288 +0.08(+0.20%)
Dec 04, 2018 40.60 40.66 39.88 39.88 25,866 -0.77(-1.90%)
Dec 03, 2018 40.83 40.83 40.51 40.65 115,940 +0.17(+0.43%)
Nov 30, 2018 40.23 40.55 40.23 40.48 175,752 +0.18(+0.45%)
Nov 29, 2018 40.19 40.42 40.16 40.29 110,239 -0.10(-0.24%)
Nov 28, 2018 39.99 40.44 39.85 40.39 20,312 +0.44(+1.11%)
Nov 27, 2018 39.70 40.00 39.70 39.95 27,665 +0.15(+0.37%)
Nov 26, 2018 39.79 39.84 39.66 39.80 28,599 +0.46(+1.17%)
Nov 23, 2018 39.38 39.43 39.31 39.34 165,937 -0.18(-0.46%)
Nov 21, 2018 39.52 39.52 39.52 0 +0.29(+0.75%)
Nov 20, 2018 39.72 39.78 39.23 39.23 27,713 -0.69(-1.74%)
Nov 19, 2018 39.96 40.03 39.78 39.92 32,216 +0.02(+0.04%)
Nov 16, 2018 39.65 39.98 39.65 39.90 36,836 +0.23(+0.59%)
Nov 15, 2018 39.36 39.72 39.27 39.67 52,694 +0.10(+0.24%)
Nov 14, 2018 39.78 39.79 39.40 39.58 12,217 +0.10(+0.26%)
Nov 13, 2018 39.56 39.67 39.42 39.47 36,074 +0.11(+0.29%)
Nov 12, 2018 39.61 39.72 39.36 39.36 11,706 -0.33(-0.83%)
Nov 09, 2018 39.71 39.78 39.52 39.69 27,367 -0.07(-0.17%)
Nov 08, 2018 39.93 39.96 39.73 39.76 16,895 -0.29(-0.74%)
Nov 07, 2018 39.87 40.05 39.65 40.05 26,242 +0.53(+1.34%)
Nov 06, 2018 39.32 39.52 39.32 39.52 11,831 +0.21(+0.53%)
Nov 05, 2018 39.08 39.37 39.08 39.32 18,421 +0.41(+1.05%)
Nov 02, 2018 39.16 39.17 38.69 38.91 11,778 -0.16(-0.42%)
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.