Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

59.22 -0.39 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.86 48.90 48.30 48.42 124,013 -0.91(-1.84%)
Jan 28, 2021 48.86 49.63 48.85 49.33 194,703 +0.79(+1.62%)
Jan 27, 2021 49.10 49.19 48.51 48.54 224,548 -1.38(-2.77%)
Jan 26, 2021 49.98 49.98 49.70 49.93 202,130 +0.05(+0.09%)
Jan 25, 2021 49.42 49.89 49.41 49.88 94,153 +0.19(+0.39%)
Jan 22, 2021 49.62 49.77 49.50 49.69 172,745 -0.35(-0.70%)
Jan 21, 2021 50.25 50.25 49.89 50.04 420,322 -0.23(-0.46%)
Jan 20, 2021 50.02 50.34 49.89 50.26 401,128 +0.26(+0.51%)
Jan 19, 2021 50.23 50.25 49.93 50.01 116,255 +0.06(+0.13%)
Jan 15, 2021 49.80 50.07 49.61 49.94 85,990 -0.21(-0.42%)
Jan 14, 2021 50.15 50.35 50.05 50.15 112,380 +0.18(+0.37%)
Jan 13, 2021 49.81 50.02 49.81 49.97 79,400 +0.25(+0.50%)
Jan 12, 2021 49.67 49.78 49.34 49.72 130,052 -0.04(-0.07%)
Jan 11, 2021 49.70 49.91 49.70 49.76 99,695 -0.56(-1.11%)
Jan 08, 2021 50.23 50.32 49.96 50.32 382,640 +0.37(+0.73%)
Jan 07, 2021 49.86 50.01 49.67 49.95 174,784 +0.07(+0.15%)
Jan 06, 2021 49.29 50.11 49.29 49.88 96,079 +0.71(+1.45%)
Jan 05, 2021 48.80 49.28 48.80 49.17 43,898 +0.29(+0.60%)
Jan 04, 2021 49.70 49.70 48.66 48.87 100,324 -0.33(-0.67%)
Dec 31, 2020 49.20 49.20 49.20 191,989 +0.11(+0.22%)
Dec 30, 2020 49.19 49.32 49.07 49.09 191,989 +0.02(+0.04%)
Dec 29, 2020 49.29 49.32 49.04 49.07 115,176 +0.16(+0.34%)
Dec 28, 2020 49.01 49.08 48.85 48.91 137,199 +0.25(+0.51%)
Dec 24, 2020 48.58 48.66 48.51 48.66 38,460 +0.08(+0.17%)
Dec 23, 2020 48.60 48.70 48.51 48.58 111,380 +0.34(+0.70%)
Dec 22, 2020 48.31 48.34 48.19 48.24 61,299 -0.23(-0.47%)
Dec 21, 2020 48.16 48.57 47.99 48.47 103,300 -0.67(-1.36%)
Dec 18, 2020 49.45 49.45 49.05 49.14 80,636 -0.34(-0.69%)
Dec 17, 2020 49.49 49.58 49.45 49.48 59,519 +0.25(+0.50%)
Dec 16, 2020 49.47 49.49 49.09 49.24 82,293 -0.07(-0.14%)
Dec 15, 2020 49.10 49.40 49.00 49.30 101,622 +0.46(+0.94%)
Dec 14, 2020 49.41 49.46 48.81 48.84 76,741 -0.19(-0.39%)
Dec 11, 2020 48.84 49.04 48.77 49.04 95,758 -0.16(-0.33%)
Dec 10, 2020 49.05 49.26 49.04 49.20 79,078 +0.10(+0.20%)
Dec 09, 2020 49.25 49.28 48.91 49.10 47,343 +0.04(+0.07%)
Dec 08, 2020 48.80 49.17 48.80 49.06 33,497 +0.06(+0.13%)
Dec 07, 2020 48.93 49.06 48.88 49.00 76,947 -0.07(-0.15%)
Dec 04, 2020 49.01 49.16 49.00 49.07 108,401 +0.15(+0.32%)
Dec 03, 2020 48.95 49.11 48.84 48.92 91,150 +0.10(+0.20%)
Dec 02, 2020 48.64 48.82 48.63 48.82 119,700 +0.12(+0.24%)
Dec 01, 2020 48.62 48.79 48.58 48.70 97,091 +0.62(+1.29%)
Nov 30, 2020 48.71 48.71 48.08 48.08 71,642 -0.86(-1.77%)
Nov 27, 2020 49.03 49.03 48.84 48.94 30,123 +0.01(+0.01%)
Nov 25, 2020 48.84 48.94 48.74 48.94 51,562 -0.04(-0.09%)
Nov 24, 2020 48.74 49.04 48.71 48.98 70,757 +0.64(+1.32%)
Nov 23, 2020 48.54 48.54 48.23 48.34 125,176 -0.06(-0.13%)
Nov 20, 2020 48.40 48.51 48.29 48.41 428,107 +0.02(+0.04%)
Nov 19, 2020 48.14 48.43 48.06 48.39 87,525 +0.15(+0.32%)
Nov 18, 2020 48.67 48.79 48.23 48.24 96,455 -0.42(-0.86%)
Nov 17, 2020 48.44 48.78 48.38 48.65 183,655 +0.00(+0.00%)
Nov 16, 2020 48.79 48.79 48.44 48.65 108,282 +0.30(+0.62%)
Nov 13, 2020 48.00 48.39 47.94 48.35 84,104 +0.54(+1.12%)
Nov 12, 2020 48.20 48.23 47.64 47.82 487,281 -0.57(-1.18%)
Nov 11, 2020 48.48 48.55 48.21 48.39 186,135 +0.28(+0.58%)
Nov 10, 2020 47.67 48.24 47.61 48.11 154,124 +0.82(+1.74%)
Nov 09, 2020 48.89 48.89 47.26 47.29 235,487 +0.95(+2.04%)
Nov 06, 2020 46.50 46.51 46.32 46.34 82,455 -0.01(-0.02%)
Nov 05, 2020 46.32 46.62 46.22 46.35 83,572 +0.93(+2.04%)
Nov 04, 2020 45.43 46.05 45.22 45.42 43,070 +0.05(+0.12%)
Nov 03, 2020 45.11 45.53 45.03 45.37 153,909 +0.86(+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.