Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

53.04 -0.23 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.96 54.16 53.96 54.06 93,101 +0.23(+0.43%)
May 27, 2021 53.87 53.95 53.77 53.83 177,820 +0.04(+0.07%)
May 26, 2021 53.76 53.92 53.72 53.80 73,474 +0.15(+0.27%)
May 25, 2021 53.84 53.84 53.62 53.65 197,204 -0.14(-0.26%)
May 24, 2021 53.84 53.88 53.68 53.79 56,127 +0.17(+0.33%)
May 21, 2021 53.69 53.82 53.48 53.61 65,269 -0.04(-0.07%)
May 20, 2021 53.23 53.72 53.21 53.65 67,373 +0.63(+1.19%)
May 19, 2021 52.88 53.11 52.62 53.01 58,872 -0.39(-0.74%)
May 18, 2021 53.70 53.70 53.33 53.41 122,900 -0.16(-0.29%)
May 17, 2021 53.85 53.98 53.54 53.57 70,460 -0.40(-0.75%)
May 14, 2021 53.74 54.05 53.70 53.97 96,559 +0.60(+1.12%)
May 13, 2021 52.93 53.49 52.87 53.37 50,856 +0.42(+0.80%)
May 12, 2021 53.55 53.64 52.79 52.95 64,850 -0.91(-1.69%)
May 11, 2021 53.85 54.01 53.66 53.86 70,089 -0.58(-1.06%)
May 10, 2021 54.48 54.81 54.44 54.44 84,108 +0.06(+0.12%)
May 07, 2021 53.99 54.43 53.92 54.37 250,236 +0.49(+0.90%)
May 06, 2021 53.56 53.89 53.52 53.89 57,675 +0.40(+0.76%)
May 05, 2021 53.49 53.53 53.37 53.48 79,502 +0.24(+0.45%)
May 04, 2021 53.19 53.36 53.01 53.24 81,558 -0.26(-0.48%)
May 03, 2021 53.43 53.65 53.41 53.50 198,689 +0.36(+0.67%)
Apr 30, 2021 53.17 53.19 53.00 53.14 137,013 -0.09(-0.17%)
Apr 29, 2021 53.08 53.23 52.99 53.23 48,818 +0.26(+0.49%)
Apr 28, 2021 52.81 53.06 52.81 52.98 76,850 +0.04(+0.07%)
Apr 27, 2021 52.99 53.05 52.90 52.94 85,114 -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 51,516 +0.34(+0.64%)
Apr 22, 2021 53.00 53.15 52.72 52.83 44,739 -0.04(-0.07%)
Apr 21, 2021 52.49 52.92 52.34 52.87 69,792 +0.31(+0.59%)
Apr 20, 2021 52.55 52.71 52.42 52.56 252,401 -0.40(-0.76%)
Apr 19, 2021 53.10 53.10 52.82 52.96 296,517 -0.22(-0.41%)
Apr 16, 2021 53.01 53.21 52.93 53.18 99,329 +0.36(+0.67%)
Apr 15, 2021 52.59 52.84 52.59 52.82 83,502 +0.41(+0.79%)
Apr 14, 2021 52.40 52.55 52.34 52.41 456,179 -0.08(-0.16%)
Apr 13, 2021 52.23 52.49 52.13 52.49 517,444 +0.09(+0.18%)
Apr 12, 2021 52.31 52.45 52.29 52.40 79,910 +0.07(+0.14%)
Apr 09, 2021 52.23 52.34 52.14 52.33 42,040 +0.06(+0.11%)
Apr 08, 2021 52.38 52.38 52.21 52.27 79,231 +0.06(+0.11%)
Apr 07, 2021 52.29 52.31 52.11 52.22 111,113 -0.11(-0.21%)
Apr 06, 2021 52.28 52.40 52.16 52.33 78,099 -0.13(-0.24%)
Apr 05, 2021 52.26 52.50 52.25 52.45 180,539 +0.58(+1.11%)
Apr 01, 2021 51.62 51.88 51.50 51.88 241,787 +0.34(+0.66%)
Mar 31, 2021 51.50 51.63 51.44 51.54 134,983 +0.08(+0.16%)
Mar 30, 2021 51.53 51.56 51.37 51.45 137,079 -0.39(-0.74%)
Mar 29, 2021 51.56 51.95 51.47 51.84 74,271 +0.11(+0.21%)
Mar 26, 2021 51.33 51.75 51.27 51.73 237,104 +0.51(+1.00%)
Mar 25, 2021 50.92 51.29 50.74 51.22 128,158 +0.27(+0.52%)
Mar 24, 2021 50.83 51.24 50.77 50.95 151,595 -0.14(-0.27%)
Mar 23, 2021 51.01 51.37 50.99 51.09 123,032 -0.08(-0.16%)
Mar 22, 2021 51.16 51.29 51.10 51.17 142,834 +0.04(+0.07%)
Mar 19, 2021 51.21 51.32 50.91 51.13 123,181 -0.04(-0.07%)
Mar 18, 2021 51.26 51.46 51.13 51.17 75,399 -0.53(-1.03%)
Mar 17, 2021 51.50 51.73 51.34 51.70 51,061 +0.04(+0.07%)
Mar 16, 2021 51.61 51.71 51.53 51.66 237,308 +0.15(+0.28%)
Mar 15, 2021 51.26 51.53 51.05 51.52 92,900 +0.24(+0.46%)
Mar 12, 2021 50.89 51.29 50.89 51.28 114,181 +0.27(+0.52%)
Mar 11, 2021 51.01 51.27 50.92 51.01 144,526 +0.18(+0.36%)
Mar 10, 2021 50.53 50.97 50.50 50.83 91,915 +0.50(+1.00%)
Mar 09, 2021 50.45 50.56 50.33 50.33 157,851 +0.53(+1.07%)
Mar 08, 2021 49.56 50.20 49.50 49.80 113,437 +0.13(+0.26%)
Mar 05, 2021 49.31 49.78 48.91 49.67 108,937 +0.70(+1.42%)
Mar 04, 2021 49.34 49.75 48.74 48.97 165,781 -0.25(-0.50%)
Mar 03, 2021 49.51 49.51 49.17 49.22 98,618 -0.43(-0.87%)
Mar 02, 2021 49.72 49.87 49.58 49.65 116,658 -0.15(-0.29%)
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.