Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

55.21 -0.15 (-0.27%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 55.66 55.81 55.28 55.36 38,835 -0.32(-0.57%)
Jul 17, 2024 55.43 55.87 55.43 55.68 89,057 +0.12(+0.22%)
Jul 16, 2024 55.06 55.57 55.04 55.56 47,826 +0.51(+0.93%)
Jul 15, 2024 55.32 55.32 55.05 55.05 74,551 -0.47(-0.85%)
Jul 12, 2024 55.31 55.65 55.29 55.52 14,187 +0.43(+0.78%)
Jul 11, 2024 54.76 55.14 54.76 55.09 77,050 +0.65(+1.19%)
Jul 10, 2024 54.12 54.47 54.10 54.44 49,327 +0.71(+1.32%)
Jul 09, 2024 53.87 53.87 53.64 53.73 31,169 -0.06(-0.12%)
Jul 08, 2024 53.97 53.97 53.70 53.79 21,283 -0.15(-0.27%)
Jul 05, 2024 54.06 54.06 53.72 53.94 18,499 +0.19(+0.35%)
Jul 03, 2024 53.51 53.91 53.51 53.75 52,235 +0.58(+1.09%)
Jul 02, 2024 53.08 53.20 52.92 53.17 43,732 +0.13(+0.25%)
Jul 01, 2024 53.49 53.61 52.97 53.04 36,698 -0.15(-0.28%)
Jun 28, 2024 53.27 53.42 53.06 53.19 29,000 +0.03(+0.06%)
Jun 27, 2024 53.12 53.20 52.95 53.16 20,748 +0.12(+0.23%)
Jun 26, 2024 52.95 53.10 52.89 53.04 77,698 -0.23(-0.44%)
Jun 25, 2024 53.47 53.47 53.10 53.27 36,386 -0.17(-0.31%)
Jun 24, 2024 53.17 53.62 53.17 53.44 28,110 +0.52(+0.99%)
Jun 21, 2024 52.92 52.97 52.77 52.92 30,785 -0.11(-0.21%)
Jun 20, 2024 52.73 53.04 52.73 53.03 28,646 +0.21(+0.39%)
Jun 18, 2024 52.62 52.93 52.62 52.82 78,825 +0.23(+0.43%)
Jun 17, 2024 52.51 52.74 52.35 52.60 26,942 -0.16(-0.30%)
Jun 14, 2024 52.65 52.75 52.39 52.75 43,919 -0.18(-0.34%)
Jun 13, 2024 53.11 53.11 52.73 52.93 71,502 -0.27(-0.50%)
Jun 12, 2024 53.81 53.81 53.15 53.20 39,495 +0.10(+0.19%)
Jun 11, 2024 53.11 53.18 52.96 53.10 25,949 -0.49(-0.92%)
Jun 10, 2024 53.28 53.63 53.21 53.60 59,136 +0.16(+0.30%)
Jun 07, 2024 53.67 53.72 53.42 53.44 27,460 -0.67(-1.24%)
Jun 06, 2024 54.13 54.28 54.05 54.11 25,896 +0.01(+0.02%)
Jun 05, 2024 54.14 54.14 53.96 54.10 42,208 +0.22(+0.40%)
Jun 04, 2024 53.67 53.95 53.59 53.88 42,335 +0.05(+0.09%)
Jun 03, 2024 54.14 54.16 53.67 53.83 45,946 -0.25(-0.46%)
May 31, 2024 53.39 54.09 53.31 54.08 32,610 +0.96(+1.81%)
May 30, 2024 52.79 53.15 52.71 53.12 50,579 +0.64(+1.23%)
May 29, 2024 52.65 52.68 52.45 52.48 21,032 -0.74(-1.39%)
May 28, 2024 53.47 53.50 53.09 53.22 31,994 -0.17(-0.32%)
May 24, 2024 53.33 53.43 53.30 53.39 14,873 +0.29(+0.54%)
May 23, 2024 53.87 53.87 53.04 53.10 61,226 -0.70(-1.31%)
May 22, 2024 53.95 54.04 53.72 53.80 28,468 -0.35(-0.64%)
May 21, 2024 54.18 54.24 53.99 54.15 48,088 -0.13(-0.24%)
May 20, 2024 54.34 54.39 54.24 54.28 38,460 -0.11(-0.20%)
May 17, 2024 54.33 54.41 54.23 54.39 31,459 -0.03(-0.05%)
May 16, 2024 54.42 54.55 54.33 54.41 45,000 +0.01(+0.01%)
May 15, 2024 54.38 54.49 54.33 54.41 41,009 +0.36(+0.66%)
May 14, 2024 54.12 54.16 53.88 54.05 77,240 +0.16(+0.29%)
May 13, 2024 54.00 54.08 53.83 53.89 88,348 +0.05(+0.09%)
May 10, 2024 53.90 53.95 53.76 53.84 91,939 +0.15(+0.28%)
May 09, 2024 53.27 53.71 53.27 53.69 280,463 +0.48(+0.89%)
May 08, 2024 52.88 53.25 52.88 53.22 52,021 +0.10(+0.19%)
May 07, 2024 53.10 53.18 53.01 53.12 29,746 +0.16(+0.30%)
May 06, 2024 52.89 53.03 52.86 52.96 29,936 +0.25(+0.48%)
May 03, 2024 52.77 52.89 52.56 52.71 22,082 +0.36(+0.69%)
May 02, 2024 52.11 52.42 51.97 52.35 32,622 +0.70(+1.36%)
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.