Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

52.92 -0.11 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 44.56 44.98 43.91 44.98 64,940 -0.78(-1.70%)
Feb 27, 2020 46.73 47.01 45.68 45.75 133,907 -1.52(-3.21%)
Feb 26, 2020 47.77 47.97 47.27 47.27 67,676 -0.29(-0.62%)
Feb 25, 2020 48.64 48.64 47.50 47.57 96,899 -1.03(-2.11%)
Feb 24, 2020 48.45 48.80 48.45 48.59 64,217 -1.07(-2.16%)
Feb 21, 2020 49.66 49.86 49.64 49.67 67,403 -0.08(-0.16%)
Feb 20, 2020 49.74 49.84 49.24 49.75 195,921 -0.27(-0.54%)
Feb 19, 2020 50.07 50.07 49.98 50.01 60,992 +0.17(+0.34%)
Feb 18, 2020 49.82 49.93 49.74 49.85 108,492 -0.07(-0.14%)
Feb 14, 2020 49.87 49.94 49.77 49.92 53,632 +0.12(+0.25%)
Feb 13, 2020 49.57 49.86 49.57 49.79 49,880 -0.04(-0.07%)
Feb 12, 2020 49.83 49.91 49.70 49.83 61,599 +0.12(+0.23%)
Feb 11, 2020 49.73 49.89 49.60 49.71 136,255 +0.36(+0.72%)
Feb 10, 2020 49.14 49.35 49.14 49.35 106,240 +0.10(+0.20%)
Feb 07, 2020 49.35 49.40 49.18 49.26 65,500 -0.27(-0.54%)
Feb 06, 2020 49.44 49.54 49.39 49.52 33,799 +0.21(+0.42%)
Feb 05, 2020 49.30 49.34 49.13 49.32 50,585 +0.34(+0.69%)
Feb 04, 2020 49.05 49.14 48.92 48.98 65,293 +0.42(+0.86%)
Feb 03, 2020 48.68 48.76 48.53 48.56 147,803 +0.04(+0.07%)
Jan 31, 2020 48.76 48.79 48.38 48.52 68,187 -0.58(-1.18%)
Jan 30, 2020 48.58 49.12 48.58 49.10 44,086 +0.20(+0.40%)
Jan 29, 2020 49.13 49.14 48.91 48.91 34,400 -0.20(-0.40%)
Jan 28, 2020 48.90 49.14 48.86 49.10 37,055 +0.49(+1.01%)
Jan 27, 2020 48.52 48.84 48.52 48.61 66,202 -0.63(-1.29%)
Jan 24, 2020 49.50 49.50 49.12 49.25 72,106 -0.12(-0.25%)
Jan 23, 2020 49.10 49.37 49.02 49.37 47,286 +0.13(+0.27%)
Jan 22, 2020 49.33 49.35 49.19 49.24 97,612 +0.11(+0.22%)
Jan 21, 2020 49.14 49.24 49.05 49.13 48,260 -0.15(-0.31%)
Jan 17, 2020 49.09 49.29 49.09 49.28 36,389 +0.20(+0.40%)
Jan 16, 2020 48.89 49.09 48.87 49.09 54,856 +0.38(+0.77%)
Jan 15, 2020 48.63 48.82 48.63 48.71 75,272 +0.19(+0.39%)
Jan 14, 2020 48.44 48.59 48.44 48.52 55,178 +0.07(+0.14%)
Jan 13, 2020 48.19 48.46 48.16 48.46 43,434 +0.33(+0.70%)
Jan 10, 2020 48.23 48.28 48.09 48.12 77,480 -0.04(-0.07%)
Jan 09, 2020 48.12 48.16 48.04 48.16 52,945 +0.14(+0.30%)
Jan 08, 2020 47.90 48.15 47.88 48.01 84,447 +0.22(+0.47%)
Jan 07, 2020 47.92 47.92 47.76 47.79 120,619 -0.20(-0.41%)
Jan 06, 2020 47.76 47.99 47.76 47.99 121,394 +0.02(+0.04%)
Jan 03, 2020 47.73 48.08 47.73 47.97 144,660 -0.24(-0.50%)
Jan 02, 2020 48.33 48.33 48.03 48.21 95,376 +0.09(+0.19%)
Dec 31, 2019 47.90 48.12 47.85 48.12 33,030 +0.17(+0.36%)
Dec 30, 2019 48.27 48.27 47.95 47.95 43,390 -0.26(-0.55%)
Dec 27, 2019 48.23 48.26 48.17 48.21 59,790 +0.09(+0.19%)
Dec 26, 2019 48.00 48.12 48.00 48.12 33,172 +0.16(+0.33%)
Dec 24, 2019 47.91 47.96 47.83 47.96 51,504 +0.07(+0.15%)
Dec 23, 2019 48.03 48.03 47.89 47.89 298,197 -0.13(-0.26%)
Dec 20, 2019 47.89 48.08 47.89 48.01 77,592 +0.27(+0.58%)
Dec 19, 2019 47.64 47.77 47.62 47.74 62,463 +0.09(+0.19%)
Dec 18, 2019 47.58 47.69 47.55 47.65 112,421 +0.11(+0.22%)
Dec 17, 2019 47.62 47.70 47.54 47.54 87,875 -0.01(-0.02%)
Dec 16, 2019 47.52 47.63 47.47 47.55 79,360 +0.39(+0.83%)
Dec 13, 2019 47.06 47.21 47.03 47.16 67,353 +0.18(+0.38%)
Dec 12, 2019 46.90 47.14 46.81 46.98 776,071 +0.05(+0.11%)
Dec 11, 2019 46.79 46.94 46.74 46.93 737,547 +0.35(+0.74%)
Dec 10, 2019 46.58 46.67 46.52 46.59 57,607 -0.05(-0.11%)
Dec 09, 2019 46.71 46.78 46.63 46.64 66,971 -0.12(-0.26%)
Dec 06, 2019 46.72 46.81 46.72 46.76 50,459 +0.25(+0.53%)
Dec 05, 2019 46.51 46.56 46.37 46.51 61,667 +0.04(+0.10%)
Dec 04, 2019 46.34 46.52 46.31 46.47 82,880 +0.37(+0.81%)
Dec 03, 2019 45.87 46.13 45.86 46.10 74,736 -0.05(-0.12%)
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.