Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

54.59 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.08 38.18 38.01 38.13 29,536 +0.07(+0.18%)
Mar 30, 2017 38.10 38.18 38.04 38.06 39,064 -0.14(-0.37%)
Mar 29, 2017 38.18 38.21 38.03 38.20 77,863 +0.00(+0.00%)
Mar 28, 2017 38.12 38.21 38.03 38.20 42,544 +0.13(+0.35%)
Mar 27, 2017 38.05 38.11 37.93 38.07 26,257 +0.08(+0.20%)
Mar 24, 2017 37.98 38.05 37.91 37.99 68,327 +0.12(+0.31%)
Mar 23, 2017 37.79 37.97 37.77 37.87 51,140 +0.02(+0.04%)
Mar 22, 2017 37.74 37.90 37.67 37.86 41,671 +0.16(+0.42%)
Mar 21, 2017 37.95 38.04 37.68 37.70 69,376 -0.10(-0.26%)
Mar 20, 2017 37.96 37.96 37.74 37.80 55,571 -0.08(-0.20%)
Mar 17, 2017 37.92 37.95 37.81 37.87 65,271 +0.14(+0.37%)
Mar 16, 2017 37.79 37.84 37.73 37.73 101,209 +0.02(+0.04%)
Mar 15, 2017 37.38 37.76 37.28 37.72 184,328 +0.56(+1.50%)
Mar 14, 2017 37.28 37.29 37.16 37.16 111,395 -0.32(-0.84%)
Mar 13, 2017 37.47 37.48 37.40 37.48 84,103 +0.12(+0.31%)
Mar 10, 2017 37.32 37.38 37.23 37.36 71,490 +0.17(+0.45%)
Mar 09, 2017 37.18 37.26 37.07 37.19 132,020 +0.07(+0.18%)
Mar 08, 2017 37.40 37.40 37.12 37.13 275,462 -0.34(-0.91%)
Mar 07, 2017 37.46 37.55 37.45 37.47 84,824 -0.06(-0.16%)
Mar 06, 2017 37.50 37.55 37.41 37.53 40,163 -0.04(-0.11%)
Mar 03, 2017 37.51 37.57 37.38 37.57 30,622 +0.12(+0.31%)
Mar 02, 2017 37.43 37.55 37.43 37.45 55,973 -0.17(-0.46%)
Mar 01, 2017 37.64 37.72 37.52 37.62 36,480 +0.15(+0.40%)
Feb 28, 2017 37.50 37.58 37.43 37.48 102,352 -0.07(-0.20%)
Feb 27, 2017 37.50 37.60 37.50 37.55 62,686 +0.01(+0.02%)
Feb 24, 2017 37.45 37.56 37.45 37.54 17,195 +0.06(+0.16%)
Feb 23, 2017 37.62 37.62 37.44 37.48 55,463 -0.01(-0.02%)
Feb 22, 2017 37.41 37.50 37.38 37.49 79,241 +0.02(+0.07%)
Feb 21, 2017 37.29 37.48 37.22 37.47 49,755 +0.25(+0.67%)
Feb 17, 2017 37.22 37.22 37.22 0 -0.01(-0.02%)
Feb 16, 2017 37.15 37.23 37.12 37.23 56,049 +0.07(+0.20%)
Feb 15, 2017 37.02 37.15 36.92 37.15 39,752 +0.02(+0.07%)
Feb 14, 2017 37.13 37.16 36.95 37.13 80,653 -0.07(-0.20%)
Feb 13, 2017 37.18 37.24 37.13 37.20 17,148 +0.09(+0.25%)
Feb 10, 2017 37.03 37.15 37.02 37.11 42,341 +0.12(+0.34%)
Feb 09, 2017 36.87 37.03 36.96 36.98 53,375 +0.12(+0.32%)
Feb 08, 2017 36.71 36.88 36.70 36.87 79,048 +0.23(+0.64%)
Feb 07, 2017 36.60 36.66 36.59 36.63 175,546 +0.02(+0.05%)
Feb 06, 2017 36.75 36.75 36.55 36.62 69,734 -0.25(-0.68%)
Feb 03, 2017 36.78 36.93 36.77 36.87 38,338 +0.10(+0.27%)
Feb 02, 2017 36.69 36.77 36.64 36.77 61,793 +0.03(+0.09%)
Feb 01, 2017 36.88 36.89 36.62 36.73 49,513 -0.09(-0.25%)
Jan 31, 2017 36.73 36.84 36.70 36.83 118,457 +0.13(+0.36%)
Jan 30, 2017 36.71 36.73 36.60 36.69 60,290 -0.22(-0.59%)
Jan 27, 2017 37.00 37.03 36.83 36.91 146,274 -0.07(-0.18%)
Jan 26, 2017 37.01 37.03 36.91 36.98 52,979 -0.03(-0.09%)
Jan 25, 2017 37.09 37.09 36.88 37.01 84,625 -0.04(-0.11%)
Jan 24, 2017 36.88 37.05 36.81 37.05 105,296 +0.03(+0.09%)
Jan 23, 2017 36.92 37.02 36.86 37.02 41,353 +0.08(+0.23%)
Jan 20, 2017 36.91 36.95 36.78 36.93 382,563 +0.18(+0.50%)
Jan 19, 2017 36.75 36.81 36.63 36.75 43,629 +0.02(+0.05%)
Jan 18, 2017 36.82 36.87 36.67 36.73 74,766 -0.20(-0.54%)
Jan 17, 2017 37.08 37.08 36.83 36.93 42,364 +0.02(+0.07%)
Jan 13, 2017 36.91 36.91 36.91 0 +0.12(+0.34%)
Jan 12, 2017 36.68 36.78 36.61 36.78 64,458 +0.12(+0.32%)
Jan 11, 2017 36.36 36.67 36.36 36.67 96,118 +0.25(+0.69%)
Jan 10, 2017 36.39 36.53 36.35 36.42 476,667 -0.10(-0.27%)
Jan 09, 2017 36.61 36.61 36.49 36.52 47,716 -0.17(-0.45%)
Jan 06, 2017 36.61 36.72 36.60 36.68 73,939 -0.04(-0.11%)
Jan 05, 2017 36.53 36.74 36.53 36.73 39,596 +0.27(+0.75%)
Jan 04, 2017 36.34 36.45 36.31 36.45 75,276 +0.32(+0.87%)
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.