Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

52.98 -0.29 (-0.54%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.80 54.06 53.80 53.93 17,262 +0.08(+0.14%)
Dec 30, 2021 53.90 54.00 53.81 53.85 266,964 +0.09(+0.17%)
Dec 29, 2021 53.74 53.86 53.67 53.76 53,120 +0.16(+0.30%)
Dec 28, 2021 53.55 53.78 53.55 53.60 799,727 +0.08(+0.16%)
Dec 27, 2021 53.24 53.52 53.18 53.52 101,790 +0.25(+0.48%)
Dec 23, 2021 53.11 53.37 53.11 53.26 112,485 +0.20(+0.37%)
Dec 22, 2021 52.66 53.10 52.57 53.07 53,994 +0.33(+0.62%)
Dec 21, 2021 52.64 52.88 52.63 52.74 65,318 +0.32(+0.61%)
Dec 20, 2021 52.32 52.51 52.10 52.42 89,070 -0.29(-0.55%)
Dec 17, 2021 52.93 53.09 52.70 52.71 92,404 -0.40(-0.76%)
Dec 16, 2021 52.99 53.36 52.99 53.11 60,725 +0.18(+0.33%)
Dec 15, 2021 52.58 52.94 52.37 52.94 90,841 +0.61(+1.17%)
Dec 14, 2021 52.28 52.45 52.23 52.32 52,257 -0.03(-0.05%)
Dec 13, 2021 52.54 52.54 52.24 52.35 34,369 -0.31(-0.58%)
Dec 10, 2021 52.56 52.73 52.48 52.66 81,325 +0.16(+0.30%)
Dec 09, 2021 52.74 52.74 52.43 52.50 56,192 -0.41(-0.77%)
Dec 08, 2021 53.04 53.08 52.77 52.91 57,151 -0.13(-0.25%)
Dec 07, 2021 52.98 53.12 52.92 53.04 65,374 +0.57(+1.08%)
Dec 06, 2021 52.28 52.61 52.19 52.47 66,860 +0.57(+1.09%)
Dec 03, 2021 52.03 52.09 51.57 51.90 89,710 +0.07(+0.13%)
Dec 02, 2021 51.25 52.07 51.25 51.84 58,639 +0.67(+1.31%)
Dec 01, 2021 52.15 52.36 51.15 51.17 103,667 -0.46(-0.88%)
Nov 30, 2021 52.42 52.42 51.61 51.62 72,128 -0.89(-1.70%)
Nov 29, 2021 52.74 52.74 52.33 52.52 111,109 +0.12(+0.23%)
Nov 26, 2021 52.55 52.76 52.29 52.40 71,679 -0.96(-1.80%)
Nov 24, 2021 53.14 53.41 53.04 53.36 43,766 +0.02(+0.04%)
Nov 23, 2021 53.05 53.40 53.05 53.34 70,544 +0.24(+0.46%)
Nov 22, 2021 53.19 53.41 53.10 53.10 39,600 -0.10(-0.19%)
Nov 19, 2021 53.30 53.31 53.11 53.20 82,489 -0.37(-0.70%)
Nov 18, 2021 53.58 53.59 53.53 53.57 39,168 -0.04(-0.07%)
Nov 17, 2021 53.64 53.66 53.50 53.61 83,680 -0.08(-0.16%)
Nov 16, 2021 53.92 54.00 53.69 53.69 53,684 -0.21(-0.40%)
Nov 15, 2021 54.03 54.03 53.86 53.91 119,599 +0.03(+0.05%)
Nov 12, 2021 53.86 53.93 53.77 53.88 42,759 +0.12(+0.23%)
Nov 11, 2021 53.87 53.92 53.76 53.76 15,964 -0.22(-0.41%)
Nov 10, 2021 54.18 53.88 53.98 60,007 -0.27(-0.50%)
Nov 09, 2021 54.21 54.27 54.03 54.25 58,345 +0.08(+0.15%)
Nov 08, 2021 54.34 54.34 54.00 54.17 90,992 -0.06(-0.10%)
Nov 05, 2021 54.09 54.33 54.09 54.22 57,217 +0.22(+0.41%)
Nov 04, 2021 54.15 54.15 53.85 54.00 401,658 -0.17(-0.31%)
Nov 03, 2021 53.95 54.24 53.87 54.17 30,992 +0.08(+0.15%)
Nov 02, 2021 54.06 54.13 54.01 54.08 95,112 -0.06(-0.10%)
Nov 01, 2021 53.94 54.18 53.92 54.14 104,182 +0.40(+0.74%)
Oct 29, 2021 53.79 53.93 53.63 53.74 69,174 -0.44(-0.82%)
Oct 28, 2021 53.83 54.18 53.83 54.18 32,971 +0.39(+0.72%)
Oct 27, 2021 54.04 54.17 53.79 53.79 51,768 -0.31(-0.57%)
Oct 26, 2021 54.21 54.08 54.10 65,744 +0.14(+0.26%)
Oct 25, 2021 54.08 54.10 53.91 53.96 52,731 -0.30(-0.55%)
Oct 22, 2021 54.04 54.31 54.04 54.26 39,915 +0.27(+0.50%)
Oct 21, 2021 54.03 54.13 53.91 53.99 27,958 -0.08(-0.15%)
Oct 20, 2021 53.70 54.12 53.69 54.07 113,779 +0.74(+1.38%)
Oct 19, 2021 53.10 53.36 53.10 53.34 331,577 +0.50(+0.95%)
Oct 18, 2021 52.77 52.97 52.66 52.83 37,662 -0.20(-0.39%)
Oct 15, 2021 53.01 53.21 52.98 53.04 38,227 +0.14(+0.26%)
Oct 14, 2021 52.63 52.91 52.63 52.90 46,159 +0.60(+1.16%)
Oct 13, 2021 52.01 52.32 51.85 52.29 43,274 +0.43(+0.83%)
Oct 12, 2021 51.87 52.01 51.80 51.87 38,929 +0.09(+0.18%)
Oct 11, 2021 52.23 52.30 51.77 51.77 32,705 -0.54(-1.03%)
Oct 08, 2021 52.61 52.61 52.31 52.31 41,365 -0.35(-0.67%)
Oct 07, 2021 52.77 52.93 52.63 52.67 126,628 +0.18(+0.34%)
Oct 06, 2021 51.88 52.54 51.77 52.49 84,299 -0.07(-0.14%)
Oct 05, 2021 52.52 52.76 52.41 52.56 78,567 +0.10(+0.19%)
Oct 04, 2021 52.45 52.68 52.23 52.46 97,535 +0.03(+0.05%)
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.