Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

59.22 -0.39 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.81 34.17 33.81 34.11 39,030 +0.22(+0.65%)
Mar 28, 2014 33.88 33.96 33.88 33.89 22,930 +0.23(+0.68%)
Mar 27, 2014 33.77 33.77 33.55 33.66 24,616 +0.04(+0.13%)
Mar 26, 2014 33.78 33.81 33.62 33.62 19,351 -0.10(-0.29%)
Mar 25, 2014 33.67 33.75 33.55 33.72 36,242 +0.17(+0.52%)
Mar 24, 2014 33.58 33.58 33.34 33.55 40,284 +0.17(+0.52%)
Mar 21, 2014 33.56 33.64 33.37 33.37 48,526 -0.28(-0.84%)
Mar 20, 2014 33.48 33.69 33.39 33.66 25,943 +0.01(+0.02%)
Mar 19, 2014 33.93 33.95 33.60 33.65 29,994 -0.34(-1.00%)
Mar 18, 2014 33.87 34.04 33.87 33.99 30,504 +0.17(+0.49%)
Mar 17, 2014 33.66 33.84 33.66 33.82 36,376 +0.36(+1.06%)
Mar 14, 2014 33.37 33.54 33.37 33.47 73,759 +0.03(+0.09%)
Mar 13, 2014 33.87 33.88 33.41 33.44 114,740 -0.32(-0.96%)
Mar 12, 2014 33.58 33.76 33.54 33.76 167,838 +0.09(+0.26%)
Mar 11, 2014 33.76 33.86 33.66 33.67 25,721 -0.12(-0.35%)
Mar 10, 2014 33.82 33.82 33.70 33.79 48,441 -0.11(-0.33%)
Mar 07, 2014 34.04 34.04 33.85 33.90 28,079 -0.17(-0.49%)
Mar 06, 2014 34.03 34.14 34.02 34.07 45,766 +0.18(+0.54%)
Mar 05, 2014 33.87 33.96 33.85 33.89 47,929 -0.06(-0.19%)
Mar 04, 2014 33.89 33.98 33.87 33.95 11,011 +0.53(+1.58%)
Mar 03, 2014 33.48 33.60 33.36 33.42 76,553 -0.39(-1.14%)
Feb 28, 2014 33.75 33.98 33.72 33.81 86,513 +0.09(+0.28%)
Feb 27, 2014 33.51 33.76 33.49 33.71 146,058 +0.20(+0.59%)
Feb 26, 2014 33.59 33.65 33.45 33.51 87,003 -0.08(-0.23%)
Feb 25, 2014 33.77 33.81 33.55 33.59 127,195 -0.15(-0.44%)
Feb 24, 2014 33.85 33.96 33.66 33.74 91,061 +0.09(+0.26%)
Feb 21, 2014 33.66 33.81 33.66 33.66 59,692 +0.02(+0.06%)
Feb 20, 2014 33.65 33.65 33.64 33.64 383 +0.27(+0.82%)
Feb 19, 2014 33.43 33.43 33.35 33.36 89,279 -0.17(-0.52%)
Feb 18, 2014 33.57 33.57 33.51 33.54 37,405 +0.04(+0.12%)
Feb 14, 2014 33.32 33.50 33.50 33.50 104,320 +0.12(+0.36%)
Feb 13, 2014 32.97 33.38 32.97 33.38 33,296 +0.24(+0.72%)
Feb 12, 2014 33.10 33.20 33.10 33.14 9,653 -0.01(-0.02%)
Feb 11, 2014 33.08 33.20 33.06 33.15 6,865 +0.46(+1.40%)
Feb 10, 2014 32.69 32.69 32.69 32.69 5,393 -0.15(-0.46%)
Feb 07, 2014 32.69 32.84 32.69 32.84 16,363 +0.30(+0.92%)
Feb 06, 2014 32.35 32.54 32.35 32.54 17,281 +0.43(+1.33%)
Feb 05, 2014 32.11 32.12 32.11 32.12 2,405 -0.05(-0.15%)
Feb 04, 2014 32.13 32.20 32.08 32.16 10,625 +0.07(+0.22%)
Feb 03, 2014 32.54 32.54 32.09 32.09 19,597 -0.48(-1.48%)
Jan 31, 2014 32.57 32.57 32.57 32.57 417 -0.17(-0.51%)
Jan 30, 2014 32.56 32.74 32.54 32.74 2,247 +0.43(+1.34%)
Jan 29, 2014 32.30 32.31 32.30 32.31 379 -0.21(-0.66%)
Jan 28, 2014 32.40 32.52 32.40 32.52 2,180 +0.05(+0.15%)
Jan 27, 2014 32.46 32.47 32.36 32.47 4,231 -0.16(-0.48%)
Jan 24, 2014 32.64 32.67 32.63 32.63 9,106 -0.62(-1.88%)
Jan 22, 2014 33.25 33.25 33.25 33.25 759 +0.24(+0.72%)
Jan 21, 2014 33.09 33.09 33.02 33.02 1,772 -0.07(-0.21%)
Jan 17, 2014 33.09 33.09 33.09 33.09 126 +0.09(+0.29%)
Jan 16, 2014 32.99 32.99 32.99 32.99 4,564 -0.18(-0.55%)
Jan 15, 2014 33.08 33.17 33.08 33.17 2,437 +0.14(+0.43%)
Jan 14, 2014 33.03 33.03 33.03 33.03 164 +0.18(+0.55%)
Jan 13, 2014 33.05 33.05 32.85 32.85 696 -0.31(-0.93%)
Jan 10, 2014 33.07 33.16 33.07 33.16 969 +0.29(+0.89%)
Jan 09, 2014 32.87 32.87 32.87 32.87 506 -0.08(-0.24%)
Jan 08, 2014 32.96 32.96 32.95 32.95 1,012 -0.13(-0.38%)
Jan 07, 2014 33.02 33.07 33.02 33.07 4,582 +0.10(+0.31%)
Jan 06, 2014 32.97 32.97 32.97 32.97 760 -0.06(-0.17%)
Jan 03, 2014 33.08 33.08 33.02 33.02 886 -0.09(-0.26%)
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.