Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

52.99 -0.28 (-0.53%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.44 33.59 33.36 33.52 41,495 -0.22(-0.66%)
Aug 28, 2015 33.58 33.94 33.58 33.74 288,513 +0.03(+0.09%)
Aug 27, 2015 33.48 33.96 33.44 33.71 60,520 +0.55(+1.67%)
Aug 26, 2015 32.97 33.16 32.46 33.16 51,921 +0.62(+1.92%)
Aug 25, 2015 33.18 33.43 32.46 32.53 81,992 +0.01(+0.02%)
Aug 24, 2015 32.17 33.40 31.93 32.53 44,742 -1.45(-4.28%)
Aug 21, 2015 34.60 34.62 33.97 33.98 62,742 -0.88(-2.53%)
Aug 20, 2015 35.05 35.05 34.79 34.86 54,139 -0.47(-1.32%)
Aug 19, 2015 35.30 35.45 35.10 35.33 22,899 -0.15(-0.41%)
Aug 18, 2015 35.53 35.55 35.44 35.47 162,426 -0.24(-0.67%)
Aug 17, 2015 35.47 35.76 35.47 35.71 32,326 +0.05(+0.14%)
Aug 14, 2015 35.54 35.69 35.53 35.66 57,484 +0.13(+0.37%)
Aug 13, 2015 35.44 35.63 35.44 35.53 45,900 -0.10(-0.28%)
Aug 12, 2015 35.30 35.66 35.27 35.63 119,455 +0.13(+0.37%)
Aug 11, 2015 35.51 35.58 35.42 35.50 170,076 -0.34(-0.94%)
Aug 10, 2015 35.48 35.85 35.48 35.84 154,186 +0.47(+1.34%)
Aug 07, 2015 35.33 35.36 35.26 35.36 26,462 -0.03(-0.09%)
Aug 06, 2015 35.53 35.54 35.26 35.39 34,986 -0.23(-0.64%)
Aug 05, 2015 35.92 35.93 35.62 35.62 74,827 +0.02(+0.04%)
Aug 04, 2015 35.80 35.83 35.61 35.61 16,624 -0.03(-0.09%)
Aug 03, 2015 35.73 35.74 35.52 35.64 37,445 -0.01(-0.02%)
Jul 31, 2015 35.79 35.86 35.62 35.65 26,848 +0.07(+0.20%)
Jul 30, 2015 35.40 35.58 35.38 35.58 33,296 -0.13(-0.38%)
Jul 29, 2015 35.47 35.71 35.38 35.71 65,669 +0.30(+0.85%)
Jul 28, 2015 35.14 35.41 35.10 35.41 31,688 +0.39(+1.13%)
Jul 27, 2015 34.99 35.11 34.95 35.01 46,608 -0.11(-0.31%)
Jul 24, 2015 35.31 35.39 35.13 35.13 42,367 -0.14(-0.40%)
Jul 23, 2015 35.55 35.55 35.25 35.27 1,034,927 -0.25(-0.71%)
Jul 22, 2015 35.56 35.58 35.47 35.52 10,758 -0.10(-0.29%)
Jul 21, 2015 35.80 35.82 35.61 35.62 36,895 -0.22(-0.62%)
Jul 20, 2015 35.84 35.92 35.81 35.85 6,546 -0.05(-0.15%)
Jul 17, 2015 35.92 35.92 35.84 35.90 32,683 -0.09(-0.24%)
Jul 16, 2015 35.94 35.99 35.91 35.99 31,202 +0.32(+0.89%)
Jul 15, 2015 35.63 35.81 35.63 35.67 22,858 -0.08(-0.22%)
Jul 14, 2015 35.66 35.77 35.64 35.75 51,584 +0.13(+0.38%)
Jul 13, 2015 35.62 35.62 35.54 35.62 26,999 +0.10(+0.29%)
Jul 10, 2015 35.32 35.51 35.28 35.51 34,669 +0.79(+2.27%)
Jul 09, 2015 35.06 35.06 34.69 34.72 19,903 +0.15(+0.44%)
Jul 08, 2015 34.78 34.78 34.52 34.57 11,804 -0.55(-1.55%)
Jul 07, 2015 34.83 35.12 34.54 35.12 39,000 +0.23(+0.66%)
Jul 06, 2015 35.00 35.05 34.81 34.89 18,706 -0.47(-1.34%)
Jul 02, 2015 35.35 35.36 35.36 35.36 56,971 +0.21(+0.61%)
Jul 01, 2015 35.24 35.24 35.07 35.15 11,408 +0.14(+0.41%)
Jun 30, 2015 35.18 35.18 34.94 35.01 9,330 -0.06(-0.16%)
Jun 29, 2015 35.37 35.38 35.06 35.06 18,344 -0.67(-1.88%)
Jun 26, 2015 35.70 35.79 35.69 35.73 10,530 -0.12(-0.33%)
Jun 25, 2015 35.90 35.99 35.85 35.85 24,114 -0.01(-0.02%)
Jun 24, 2015 36.06 36.06 35.85 35.86 5,514 -0.32(-0.87%)
Jun 23, 2015 36.22 36.24 36.16 36.18 9,721 +0.09(+0.24%)
Jun 22, 2015 36.10 36.23 36.09 36.09 6,816 +0.47(+1.31%)
Jun 19, 2015 35.69 35.73 35.62 35.62 34,799 -0.43(-1.18%)
Jun 18, 2015 35.89 36.16 35.89 36.05 14,683 +0.37(+1.04%)
Jun 17, 2015 35.56 35.68 35.35 35.68 12,646 +0.09(+0.24%)
Jun 16, 2015 35.49 35.60 35.43 35.59 15,750 +0.12(+0.33%)
Jun 15, 2015 35.38 35.43 35.33 35.48 45,122 -0.14(-0.39%)
Jun 12, 2015 35.62 35.70 35.62 35.62 11,933 -0.27(-0.75%)
Jun 11, 2015 35.73 35.94 35.73 35.88 63,387 +0.20(+0.55%)
Jun 10, 2015 35.69 35.76 35.58 35.69 19,022 +0.43(+1.23%)
Jun 09, 2015 35.20 35.33 35.17 35.25 19,864 -0.16(-0.45%)
Jun 08, 2015 35.43 35.47 35.36 35.41 17,987 -0.17(-0.47%)
Jun 05, 2015 35.48 35.58 35.47 35.58 17,520 -0.13(-0.38%)
Jun 04, 2015 35.88 36.01 35.69 35.71 25,804 -0.43(-1.18%)
Jun 03, 2015 36.14 36.29 36.13 36.14 23,420 +0.05(+0.13%)
Jun 02, 2015 36.07 36.25 36.07 36.09 52,146 -0.01(-0.02%)
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.