Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

53.10 -0.17 (-0.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.50 41.50 40.96 41.10 97,312 -0.96(-2.28%)
Apr 29, 2020 42.11 42.27 41.86 42.06 83,520 +0.75(+1.81%)
Apr 28, 2020 41.80 41.80 41.27 41.31 161,138 +0.12(+0.29%)
Apr 27, 2020 40.76 41.26 40.76 41.19 225,817 +0.71(+1.75%)
Apr 24, 2020 40.35 40.58 40.03 40.48 121,272 +0.40(+0.99%)
Apr 23, 2020 40.40 40.78 40.08 40.09 118,101 -0.20(-0.49%)
Apr 22, 2020 40.35 40.40 40.01 40.28 116,597 +0.76(+1.93%)
Apr 21, 2020 39.73 40.00 39.36 39.52 218,257 -0.78(-1.94%)
Apr 20, 2020 40.57 41.00 40.30 40.30 67,664 -0.87(-2.12%)
Apr 17, 2020 41.02 41.17 40.62 41.17 234,080 +0.96(+2.39%)
Apr 16, 2020 40.38 40.42 39.92 40.21 333,893 +0.10(+0.25%)
Apr 15, 2020 40.24 40.42 40.01 40.11 66,091 -1.16(-2.80%)
Apr 14, 2020 41.02 41.30 40.95 41.27 147,779 +0.93(+2.31%)
Apr 13, 2020 40.81 40.81 40.06 40.34 260,511 -0.66(-1.62%)
Apr 09, 2020 40.53 41.23 40.49 41.00 115,704 +0.97(+2.42%)
Apr 08, 2020 39.49 40.13 39.07 40.03 213,320 +0.84(+2.15%)
Apr 07, 2020 40.47 40.47 39.12 39.19 190,406 +0.06(+0.16%)
Apr 06, 2020 38.51 39.33 38.29 39.12 181,233 +1.98(+5.34%)
Apr 03, 2020 37.60 37.70 36.84 37.14 298,113 -0.75(-1.99%)
Apr 02, 2020 36.85 37.97 36.85 37.89 247,791 +0.99(+2.68%)
Apr 01, 2020 37.42 37.57 36.64 36.91 169,411 -1.89(-4.88%)
Mar 31, 2020 38.93 39.24 38.42 38.80 418,609 -0.47(-1.21%)
Mar 30, 2020 38.44 39.28 38.24 39.28 489,844 +1.04(+2.72%)
Mar 27, 2020 37.96 39.13 37.92 38.24 420,832 -1.00(-2.54%)
Mar 26, 2020 37.50 39.57 37.50 39.23 671,576 +2.15(+5.79%)
Mar 25, 2020 36.51 38.30 35.98 37.09 622,551 +0.73(+2.00%)
Mar 24, 2020 35.56 36.38 35.08 36.36 185,066 +2.60(+7.69%)
Mar 23, 2020 34.90 34.91 33.45 33.76 1,867,854 -1.26(-3.59%)
Mar 20, 2020 36.71 36.93 34.83 35.02 230,962 -1.06(-2.94%)
Mar 19, 2020 36.06 36.89 35.35 36.08 261,226 +0.13(+0.37%)
Mar 18, 2020 35.69 36.84 34.54 35.95 171,813 -1.97(-5.20%)
Mar 17, 2020 36.34 38.23 36.34 37.92 147,877 +2.36(+6.63%)
Mar 16, 2020 35.65 37.41 34.58 35.56 267,825 -4.35(-10.90%)
Mar 13, 2020 39.50 39.91 37.04 39.91 1,203,529 +2.98(+8.08%)
Mar 12, 2020 38.65 39.50 36.84 36.93 130,656 -4.55(-10.98%)
Mar 11, 2020 42.32 42.33 41.09 41.49 58,089 -2.02(-4.64%)
Mar 10, 2020 43.45 43.50 41.79 43.50 148,443 +1.24(+2.94%)
Mar 09, 2020 42.86 43.70 41.27 42.26 108,026 -3.70(-8.05%)
Mar 06, 2020 45.55 46.00 45.21 45.96 57,326 -0.69(-1.47%)
Mar 05, 2020 46.69 47.15 46.32 46.65 74,471 -1.00(-2.10%)
Mar 04, 2020 46.76 47.70 46.67 47.65 63,261 +1.70(+3.69%)
Mar 03, 2020 46.48 47.09 45.75 45.95 107,451 -0.46(-0.98%)
Mar 02, 2020 45.08 46.41 44.96 46.41 60,093 +1.43(+3.18%)
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 67,675 -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 +0.13(+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 49.35 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%)
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.