Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

59.14 -0.08 (-0.14%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.40 35.56 35.40 35.43 18,186 -0.41(-1.15%)
Mar 30, 2015 35.74 35.88 35.70 35.84 10,545 +0.13(+0.35%)
Mar 27, 2015 35.58 35.77 35.58 35.72 23,413 +0.01(+0.02%)
Mar 26, 2015 35.80 35.81 35.60 35.71 20,466 -0.28(-0.79%)
Mar 25, 2015 36.29 36.29 35.99 35.99 13,228 -0.20(-0.55%)
Mar 24, 2015 36.37 36.59 36.19 36.19 24,793 -0.21(-0.59%)
Mar 23, 2015 36.33 36.41 36.27 36.41 17,272 +0.03(+0.09%)
Mar 20, 2015 36.15 36.44 36.15 36.37 54,531 +0.43(+1.19%)
Mar 19, 2015 36.03 36.04 35.90 35.95 16,686 -0.41(-1.13%)
Mar 18, 2015 35.62 36.41 35.61 36.36 38,402 +0.70(+1.97%)
Mar 17, 2015 35.50 35.68 35.47 35.66 44,700 +0.07(+0.20%)
Mar 16, 2015 35.33 35.62 35.33 35.58 11,771 +0.39(+1.12%)
Mar 13, 2015 35.31 35.31 35.03 35.19 15,399 -0.26(-0.74%)
Mar 12, 2015 35.31 35.45 35.26 35.45 19,928 +0.39(+1.12%)
Mar 11, 2015 35.09 35.10 35.00 35.06 14,801 +0.02(+0.07%)
Mar 10, 2015 35.25 35.28 35.03 35.03 28,355 -0.61(-1.70%)
Mar 09, 2015 35.64 35.67 35.59 35.64 20,071 +0.06(+0.16%)
Mar 06, 2015 35.96 35.96 35.57 35.58 27,101 -0.67(-1.85%)
Mar 05, 2015 36.30 36.33 36.23 36.26 13,861 +0.00(+0.01%)
Mar 04, 2015 36.11 36.25 36.01 36.25 34,424 -0.10(-0.27%)
Mar 03, 2015 36.37 36.56 36.29 36.35 29,676 -0.21(-0.56%)
Mar 02, 2015 36.52 36.57 36.44 36.56 32,722 +0.00(+0.00%)
Feb 27, 2015 36.51 36.65 36.49 36.56 54,280 +0.09(+0.24%)
Feb 26, 2015 36.59 36.59 36.47 36.47 73,660 -0.29(-0.80%)
Feb 25, 2015 36.72 36.78 36.67 36.76 8,055 -0.05(-0.13%)
Feb 24, 2015 36.58 36.82 36.58 36.81 22,465 +0.24(+0.67%)
Feb 23, 2015 36.53 36.56 36.47 36.56 28,405 -0.04(-0.11%)
Feb 20, 2015 36.37 36.66 36.26 36.60 42,533 +0.17(+0.46%)
Feb 19, 2015 36.45 36.56 36.41 36.44 95,836 -0.10(-0.28%)
Feb 18, 2015 36.36 36.55 36.27 36.54 39,929 +0.09(+0.24%)
Feb 17, 2015 36.27 36.49 36.27 36.45 22,445 +0.08(+0.22%)
Feb 13, 2015 36.38 36.37 36.37 36.37 45,829 -0.02(-0.05%)
Feb 12, 2015 36.22 36.43 36.21 36.39 19,965 +0.44(+1.22%)
Feb 11, 2015 35.98 35.99 35.73 35.96 36,348 -0.23(-0.65%)
Feb 10, 2015 36.08 36.19 35.88 36.19 15,612 +0.41(+1.14%)
Feb 09, 2015 35.86 35.97 35.69 35.78 15,387 -0.33(-0.92%)
Feb 06, 2015 36.42 36.46 36.02 36.11 29,426 -0.51(-1.38%)
Feb 05, 2015 36.46 36.64 36.44 36.62 28,970 +0.36(+1.00%)
Feb 04, 2015 36.37 36.56 36.26 36.26 29,540 -0.30(-0.83%)
Feb 03, 2015 36.19 36.57 36.19 36.56 25,861 +0.50(+1.39%)
Feb 02, 2015 35.74 36.10 35.50 36.06 18,847 +0.45(+1.26%)
Jan 30, 2015 35.84 35.95 35.61 35.61 15,479 -0.58(-1.60%)
Jan 29, 2015 36.03 36.19 35.78 36.19 20,896 +0.24(+0.67%)
Jan 28, 2015 36.29 36.41 35.94 35.95 82,276 -0.27(-0.74%)
Jan 27, 2015 36.08 36.33 36.01 36.22 35,189 -0.01(-0.02%)
Jan 26, 2015 36.01 36.27 36.01 36.22 24,463 +0.32(+0.90%)
Jan 23, 2015 36.06 36.11 35.90 35.90 24,564 -0.28(-0.76%)
Jan 22, 2015 36.02 36.23 35.93 36.18 28,019 +0.26(+0.73%)
Jan 21, 2015 35.81 35.92 35.67 35.92 16,524 +0.33(+0.93%)
Jan 20, 2015 35.68 35.68 35.43 35.58 82,553 -0.02(-0.04%)
Jan 16, 2015 35.24 35.61 35.20 35.60 13,704 +0.48(+1.37%)
Jan 15, 2015 35.13 35.26 35.05 35.12 28,460 +0.06(+0.16%)
Jan 14, 2015 34.87 35.06 34.70 35.06 20,004 +0.09(+0.25%)
Jan 13, 2015 35.36 35.39 34.72 34.98 26,376 +0.10(+0.29%)
Jan 12, 2015 34.80 34.97 35.15 34.87 37,286 -0.28(-0.79%)
Jan 09, 2015 35.31 35.31 35.09 35.15 37,521 -0.13(-0.38%)
Jan 08, 2015 35.11 35.35 35.07 35.28 28,074 +0.51(+1.48%)
Jan 07, 2015 34.74 34.93 34.55 34.77 24,745 +0.15(+0.43%)
Jan 06, 2015 34.75 34.90 34.43 34.62 56,587 -0.17(-0.48%)
Jan 05, 2015 35.01 35.02 34.76 34.79 61,305 -0.81(-2.26%)
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.