Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

52.95 -0.32 (-0.60%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 45.46 45.72 45.22 45.35 43,760 -0.03(-0.06%)
Sep 29, 2020 45.55 45.63 45.27 45.38 64,121 -0.09(-0.20%)
Sep 28, 2020 45.49 45.60 45.40 45.47 67,413 +0.42(+0.93%)
Sep 25, 2020 44.42 45.10 44.41 45.05 117,747 +0.36(+0.81%)
Sep 24, 2020 44.51 45.03 44.35 44.69 64,311 +0.15(+0.33%)
Sep 23, 2020 45.33 45.48 44.52 44.54 107,759 -0.63(-1.39%)
Sep 22, 2020 44.91 45.21 44.84 45.17 121,622 +0.33(+0.73%)
Sep 21, 2020 44.85 44.85 44.35 44.84 102,386 -0.75(-1.66%)
Sep 18, 2020 46.00 46.00 45.52 45.60 50,793 -0.45(-0.99%)
Sep 17, 2020 45.89 46.16 45.76 46.05 45,648 -0.25(-0.55%)
Sep 16, 2020 46.48 46.67 46.30 46.30 35,549 -0.07(-0.16%)
Sep 15, 2020 46.43 46.59 46.30 46.38 52,594 +0.30(+0.65%)
Sep 14, 2020 46.04 46.18 45.95 46.08 54,105 +0.42(+0.93%)
Sep 11, 2020 45.63 45.79 45.44 45.65 64,245 +0.41(+0.90%)
Sep 10, 2020 45.94 45.94 45.25 45.25 63,116 -0.58(-1.26%)
Sep 09, 2020 45.67 46.07 45.65 45.83 122,160 +0.69(+1.52%)
Sep 08, 2020 45.09 45.51 44.95 45.14 92,695 -0.53(-1.17%)
Sep 04, 2020 46.02 46.02 45.14 45.67 41,316 -0.15(-0.33%)
Sep 03, 2020 46.60 46.66 45.63 45.83 109,560 -0.73(-1.57%)
Sep 02, 2020 46.13 46.61 46.13 46.56 40,862 +0.69(+1.50%)
Sep 01, 2020 45.86 45.91 45.74 45.87 253,236 -0.04(-0.08%)
Aug 31, 2020 46.13 46.20 45.91 45.91 74,107 -0.23(-0.51%)
Aug 28, 2020 46.12 46.15 45.86 46.14 42,535 +0.24(+0.53%)
Aug 27, 2020 46.12 46.19 45.77 45.90 360,987 -0.17(-0.38%)
Aug 26, 2020 46.04 46.12 45.89 46.07 163,827 -0.03(-0.07%)
Aug 25, 2020 46.37 46.37 45.97 46.11 137,896 -0.02(-0.04%)
Aug 24, 2020 46.22 46.22 46.00 46.12 57,338 +0.28(+0.61%)
Aug 21, 2020 45.55 45.85 45.52 45.84 193,955 -0.00(-0.01%)
Aug 20, 2020 45.55 45.92 45.55 45.85 551,816 -0.03(-0.07%)
Aug 19, 2020 46.28 46.28 45.83 45.88 65,232 -0.25(-0.55%)
Aug 18, 2020 46.27 46.30 46.04 46.13 88,078 +0.01(+0.02%)
Aug 17, 2020 46.08 46.15 45.99 46.12 55,914 +0.11(+0.23%)
Aug 14, 2020 45.94 46.13 45.89 46.02 111,986 -0.08(-0.18%)
Aug 13, 2020 46.22 46.34 46.02 46.10 53,821 -0.27(-0.59%)
Aug 12, 2020 46.21 46.54 46.21 46.38 78,667 +0.72(+1.58%)
Aug 11, 2020 46.29 46.30 45.63 45.65 53,628 -0.11(-0.24%)
Aug 10, 2020 45.66 45.77 45.58 45.76 41,095 +0.23(+0.50%)
Aug 07, 2020 45.23 45.54 45.18 45.54 38,547 +0.22(+0.48%)
Aug 06, 2020 45.01 45.34 45.01 45.32 633,886 +0.15(+0.34%)
Aug 05, 2020 45.55 45.55 45.17 45.17 65,073 -0.25(-0.56%)
Aug 04, 2020 44.90 45.42 44.90 45.42 68,023 +0.56(+1.25%)
Aug 03, 2020 44.90 44.94 44.66 44.86 198,671 +0.21(+0.46%)
Jul 31, 2020 44.82 44.85 44.23 44.65 252,662 -0.38(-0.84%)
Jul 30, 2020 44.83 45.03 44.60 45.03 51,437 -0.58(-1.27%)
Jul 29, 2020 45.23 45.64 45.16 45.61 76,369 +0.65(+1.45%)
Jul 28, 2020 44.76 45.15 44.76 44.96 34,309 -0.03(-0.06%)
Jul 27, 2020 44.94 44.99 44.79 44.99 101,745 +0.28(+0.64%)
Jul 24, 2020 44.66 44.81 44.60 44.70 60,590 -0.05(-0.11%)
Jul 23, 2020 44.92 45.07 44.63 44.75 69,165 -0.32(-0.70%)
Jul 22, 2020 44.83 45.13 44.83 45.07 37,208 +0.15(+0.34%)
Jul 21, 2020 45.01 45.22 44.85 44.91 53,868 +0.17(+0.38%)
Jul 20, 2020 44.83 44.83 44.69 44.74 29,922 -0.14(-0.32%)
Jul 17, 2020 44.60 44.92 44.57 44.89 52,947 +0.47(+1.06%)
Jul 16, 2020 44.14 44.53 44.14 44.42 27,011 +0.13(+0.30%)
Jul 15, 2020 44.30 44.55 44.24 44.28 62,009 +0.40(+0.91%)
Jul 14, 2020 43.20 43.95 43.20 43.88 41,470 +0.62(+1.44%)
Jul 13, 2020 43.72 43.87 43.23 43.26 88,247 -0.38(-0.87%)
Jul 10, 2020 43.30 43.64 43.24 43.64 50,953 +0.40(+0.92%)
Jul 09, 2020 43.59 43.59 42.82 43.24 62,650 -0.46(-1.05%)
Jul 08, 2020 43.47 43.72 43.32 43.70 164,313 +0.23(+0.53%)
Jul 07, 2020 43.56 43.78 43.48 43.48 42,760 -0.44(-0.99%)
Jul 06, 2020 44.15 44.16 43.83 43.91 46,746 +0.25(+0.58%)
Jul 02, 2020 44.05 44.15 43.59 43.66 204,478 +0.29(+0.67%)
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.