Flexshares Global Broad Infr Fund (NY: NFRA )

53.04 USD -1.51 (-2.77%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 53.65 53.75 53.00 53.04 205,511 -1.51(-2.77%)
Jan 26, 2021 54.61 54.61 54.30 54.55 184,994 +0.05(+0.09%)
Jan 25, 2021 54.00 54.51 53.99 54.50 86,171 +0.21(+0.39%)
Jan 22, 2021 54.22 54.38 54.09 54.29 158,100 -0.38(-0.70%)
Jan 21, 2021 54.91 54.91 54.51 54.67 384,688 -0.25(-0.46%)
Jan 20, 2021 54.65 55.00 54.51 54.92 367,121 +0.28(+0.51%)
Jan 19, 2021 54.88 54.90 54.55 54.64 106,399 +0.07(+0.13%)
Jan 15, 2021 54.41 54.71 54.21 54.57 78,700 -0.23(-0.42%)
Jan 14, 2021 54.80 55.01 54.69 54.80 102,853 +0.20(+0.37%)
Jan 13, 2021 54.42 54.65 54.42 54.60 72,669 +0.27(+0.50%)
Jan 12, 2021 54.27 54.39 53.92 54.33 119,027 -0.04(-0.07%)
Jan 11, 2021 54.30 54.53 54.30 54.37 91,243 -0.61(-1.11%)
Jan 08, 2021 54.88 54.98 54.59 54.98 350,200 +0.40(+0.73%)
Jan 07, 2021 54.48 54.64 54.27 54.58 159,966 +0.08(+0.15%)
Jan 06, 2021 53.86 54.75 53.85 54.50 87,934 +0.78(+1.45%)
Jan 05, 2021 53.32 53.85 53.32 53.72 40,177 +0.32(+0.60%)
Jan 04, 2021 54.30 54.30 53.17 53.40 91,819 -0.36(-0.67%)
Dec 31, 2020 53.76 53.76 53.76 175,713 +0.12(+0.22%)
Dec 30, 2020 53.75 53.89 53.62 53.64 175,713 +0.02(+0.04%)
Dec 29, 2020 53.86 53.89 53.58 53.62 105,412 +0.18(+0.34%)
Dec 28, 2020 53.55 53.63 53.38 53.44 125,568 +0.27(+0.51%)
Dec 24, 2020 53.08 53.17 53.00 53.17 35,200 +0.09(+0.17%)
Dec 23, 2020 53.10 53.21 53.00 53.08 101,938 +0.37(+0.70%)
Dec 22, 2020 52.79 52.82 52.65 52.71 56,103 -0.25(-0.47%)
Dec 21, 2020 52.62 53.07 52.44 52.96 94,543 -0.73(-1.36%)
Dec 18, 2020 54.03 54.03 53.59 53.69 73,800 -0.71(-1.31%)
Dec 17, 2020 54.41 54.51 54.37 54.40 54,138 +0.27(+0.50%)
Dec 16, 2020 54.39 54.41 53.97 54.13 74,853 -0.07(-0.14%)
Dec 15, 2020 53.98 54.31 53.87 54.20 92,434 +0.50(+0.94%)
Dec 14, 2020 54.32 54.38 53.66 53.70 69,803 -0.21(-0.39%)
Dec 11, 2020 53.70 53.92 53.62 53.91 87,100 -0.18(-0.33%)
Dec 10, 2020 53.93 54.16 53.91 54.09 71,929 +0.11(+0.20%)
Dec 09, 2020 54.15 54.18 53.77 53.98 43,063 +0.04(+0.07%)
Dec 08, 2020 53.65 54.06 53.65 53.94 30,469 +0.07(+0.13%)
Dec 07, 2020 53.79 53.94 53.74 53.87 69,990 -0.08(-0.15%)
Dec 04, 2020 53.88 54.05 53.87 53.95 98,600 +0.17(+0.32%)
Dec 03, 2020 53.82 53.99 53.69 53.78 82,909 +0.11(+0.20%)
Dec 02, 2020 53.47 53.67 53.46 53.67 108,878 +0.13(+0.24%)
Dec 01, 2020 53.45 53.64 53.41 53.54 88,313 +0.68(+1.29%)
Nov 30, 2020 53.55 53.55 52.86 52.86 65,165 -0.95(-1.77%)
Nov 27, 2020 53.90 53.90 53.70 53.81 27,400 +0.01(+0.01%)
Nov 25, 2020 53.69 53.81 53.59 53.80 46,900 -0.05(-0.09%)
Nov 24, 2020 53.58 53.91 53.55 53.85 64,360 +0.70(+1.32%)
Nov 23, 2020 53.36 53.37 53.02 53.15 113,859 -0.07(-0.13%)
Nov 20, 2020 53.21 53.33 53.09 53.22 389,400 +0.02(+0.04%)
Nov 19, 2020 52.93 53.24 52.84 53.20 79,612 +0.17(+0.32%)
Nov 18, 2020 53.51 53.65 53.02 53.03 87,734 -0.46(-0.86%)
Nov 17, 2020 53.26 53.63 53.19 53.49 167,050 +0.00(+0.00%)
Nov 16, 2020 53.64 53.64 53.25 53.49 98,492 +0.33(+0.62%)
Nov 13, 2020 52.77 53.20 52.70 53.16 76,500 +0.59(+1.12%)
Nov 12, 2020 52.99 53.02 52.38 52.57 443,224 -0.63(-1.18%)
Nov 11, 2020 53.30 53.38 53.00 53.20 169,306 +0.31(+0.58%)
Nov 10, 2020 52.41 53.04 52.34 52.89 140,189 +0.90(+1.74%)
Nov 09, 2020 53.75 53.75 51.96 51.99 214,196 +1.04(+2.04%)
Nov 06, 2020 51.12 51.13 50.92 50.95 75,000 -0.01(-0.02%)
Nov 05, 2020 50.92 51.25 50.81 50.96 76,016 +1.02(+2.04%)
Nov 04, 2020 49.95 50.63 49.72 49.94 39,176 +0.06(+0.12%)
Nov 03, 2020 49.59 50.06 49.51 49.88 139,994 +0.94(+1.92%)
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.