Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

54.53 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 54.07 54.53 54.07 54.53 81,857 +0.74(+1.38%)
Mar 26, 2024 54.10 54.10 53.79 53.79 51,742 -0.18(-0.33%)
Mar 25, 2024 53.97 54.10 53.95 53.97 30,504 +0.00(+0.01%)
Mar 22, 2024 54.20 54.26 53.93 53.97 30,389 -0.09(-0.18%)
Mar 21, 2024 54.23 54.36 54.06 54.06 72,245 -0.18(-0.33%)
Mar 20, 2024 53.74 54.26 53.72 54.24 82,263 +0.45(+0.84%)
Mar 19, 2024 53.70 53.82 53.70 53.79 43,906 +0.02(+0.05%)
Mar 18, 2024 53.80 53.87 53.65 53.77 31,274 +0.03(+0.05%)
Mar 15, 2024 53.75 53.92 53.69 53.74 45,307 +0.09(+0.17%)
Mar 14, 2024 54.19 54.19 53.39 53.65 256,829 -0.58(-1.07%)
Mar 13, 2024 54.18 54.37 54.18 54.23 21,262 +0.05(+0.09%)
Mar 12, 2024 54.13 54.23 53.96 54.18 20,781 -0.16(-0.29%)
Mar 11, 2024 54.16 54.36 54.06 54.34 23,931 +0.01(+0.02%)
Mar 08, 2024 54.37 54.43 54.26 54.33 24,051 +0.07(+0.13%)
Mar 07, 2024 54.33 54.43 54.18 54.26 58,706 +0.35(+0.65%)
Mar 06, 2024 53.98 54.07 53.81 53.91 35,814 +0.22(+0.41%)
Mar 05, 2024 53.58 53.98 53.55 53.69 50,176 +0.13(+0.24%)
Mar 04, 2024 53.33 53.59 53.26 53.56 32,588 +0.04(+0.07%)
Mar 01, 2024 53.32 53.53 53.04 53.52 35,109 +0.06(+0.11%)
Feb 29, 2024 53.51 53.58 53.32 53.46 34,819 +0.14(+0.26%)
Feb 28, 2024 53.14 53.40 53.14 53.32 59,130 -0.12(-0.22%)
Feb 27, 2024 53.27 53.44 53.26 53.44 52,467 +0.25(+0.47%)
Feb 26, 2024 53.57 53.57 53.19 53.19 35,819 -0.55(-1.02%)
Feb 23, 2024 53.54 53.81 53.49 53.74 78,247 +0.22(+0.41%)
Feb 22, 2024 53.52 53.58 53.25 53.52 47,701 +0.10(+0.19%)
Feb 21, 2024 53.13 53.42 53.10 53.42 52,053 +0.33(+0.62%)
Feb 20, 2024 53.04 53.24 52.97 53.09 35,194 +0.23(+0.43%)
Feb 16, 2024 52.76 53.06 52.63 52.86 68,587 -0.16(-0.31%)
Feb 15, 2024 52.65 53.02 52.65 53.02 89,322 +0.68(+1.31%)
Feb 14, 2024 52.23 52.42 52.16 52.34 122,463 +0.38(+0.73%)
Feb 13, 2024 52.37 52.37 51.74 51.96 51,928 -0.86(-1.62%)
Feb 12, 2024 52.46 52.85 52.46 52.82 41,234 +0.36(+0.68%)
Feb 09, 2024 52.36 52.51 52.19 52.46 150,712 +0.04(+0.08%)
Feb 08, 2024 52.58 52.58 52.17 52.42 56,846 -0.26(-0.49%)
Feb 07, 2024 52.86 52.86 52.55 52.68 57,302 -0.23(-0.43%)
Feb 06, 2024 52.66 52.94 52.64 52.91 58,451 +0.11(+0.21%)
Feb 05, 2024 52.90 53.07 52.74 52.80 695,904 -0.39(-0.73%)
Feb 02, 2024 53.45 53.45 52.97 53.19 72,157 -0.72(-1.33%)
Feb 01, 2024 53.25 53.91 53.20 53.91 48,748 +0.78(+1.46%)
Jan 31, 2024 53.39 53.67 53.08 53.13 100,476 -0.17(-0.32%)
Jan 30, 2024 53.12 53.43 53.04 53.30 1,657,552 +0.06(+0.11%)
Jan 29, 2024 52.89 53.26 52.75 53.24 59,153 +0.32(+0.60%)
Jan 26, 2024 52.89 52.99 52.81 52.92 37,669 -0.08(-0.15%)
Jan 25, 2024 52.70 53.00 52.64 53.00 48,475 +0.52(+0.99%)
Jan 24, 2024 53.17 53.17 52.46 52.48 38,113 -0.36(-0.68%)
Jan 23, 2024 52.75 52.92 52.67 52.84 21,694 +0.00(+0.00%)
Jan 22, 2024 52.92 53.07 52.78 52.84 32,126 +0.08(+0.15%)
Jan 19, 2024 52.41 52.78 52.31 52.76 36,435 +0.30(+0.57%)
Jan 18, 2024 52.34 52.50 52.17 52.46 52,484 +0.13(+0.25%)
Jan 17, 2024 52.41 52.60 52.10 52.33 54,709 -0.65(-1.22%)
Jan 16, 2024 53.10 53.21 52.88 52.98 71,545 -0.52(-0.97%)
Jan 12, 2024 53.53 53.73 53.42 53.50 85,666 +0.37(+0.69%)
Jan 11, 2024 53.59 53.59 52.88 53.13 159,650 -0.42(-0.78%)
Jan 10, 2024 53.43 53.64 53.38 53.55 16,409 +0.25(+0.47%)
Jan 09, 2024 53.45 53.45 53.27 53.30 45,241 -0.39(-0.72%)
Jan 08, 2024 53.35 53.76 53.28 53.69 64,382 +0.33(+0.62%)
Jan 05, 2024 53.25 53.69 53.25 53.36 59,219 +0.11(+0.21%)
Jan 04, 2024 53.26 53.53 53.23 53.25 58,566 +0.01(+0.02%)
Jan 03, 2024 53.20 53.40 53.09 53.24 68,792 -0.13(-0.24%)
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.