Skip to main content

Flexshares Global Broad Infr Fund (NY: NFRA )

53.27 -0.17 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.77 39.78 39.17 39.17 46,390 -0.57(-1.43%)
Feb 27, 2018 40.25 40.25 39.74 39.74 57,662 -0.67(-1.66%)
Feb 26, 2018 40.35 40.44 40.20 40.41 17,702 +0.25(+0.61%)
Feb 23, 2018 39.90 40.19 39.88 40.16 69,927 +0.50(+1.26%)
Feb 22, 2018 39.53 39.66 36,981 -0.06(-0.16%)
Feb 21, 2018 39.80 40.05 39.64 39.73 27,890 -0.04(-0.10%)
Feb 20, 2018 39.96 40.04 39.77 39.77 15,095 -0.46(-1.14%)
Feb 16, 2018 40.22 40.22 40.22 0 +0.28(+0.70%)
Feb 15, 2018 39.72 40.01 39.55 39.94 23,183 +0.18(+0.45%)
Feb 14, 2018 39.12 39.83 39.12 39.77 44,377 +0.33(+0.83%)
Feb 13, 2018 39.10 39.45 39.09 39.44 72,284 +0.04(+0.09%)
Feb 12, 2018 39.29 39.47 38.97 39.40 37,741 +0.43(+1.11%)
Feb 09, 2018 38.94 39.06 38.07 38.97 53,701 +0.38(+0.99%)
Feb 08, 2018 39.65 39.65 38.59 38.59 33,052 -1.15(-2.90%)
Feb 07, 2018 39.81 40.20 39.74 39.74 31,416 -0.32(-0.80%)
Feb 06, 2018 39.19 40.10 39.19 40.06 47,435 +0.23(+0.57%)
Feb 05, 2018 40.67 40.78 39.55 39.83 188,237 -1.25(-3.05%)
Feb 02, 2018 41.38 41.38 41.05 41.09 158,921 -0.64(-1.54%)
Feb 01, 2018 41.88 41.89 41.69 41.73 71,633 -0.17(-0.40%)
Jan 31, 2018 41.85 41.95 41.81 41.90 30,537 +0.12(+0.28%)
Jan 30, 2018 41.83 41.83 41.83 41.79 114,740 -0.16(-0.38%)
Jan 29, 2018 42.00 42.04 41.87 41.94 44,251 -0.39(-0.93%)
Jan 26, 2018 42.20 42.36 42.12 42.34 37,862 +0.26(+0.61%)
Jan 25, 2018 42.32 42.32 42.01 42.08 65,237 -0.13(-0.30%)
Jan 24, 2018 42.32 42.33 42.05 42.21 18,794 +0.15(+0.36%)
Jan 23, 2018 42.05 42.12 41.99 42.05 45,702 -0.01(-0.02%)
Jan 22, 2018 41.87 42.06 41.85 42.06 18,143 +0.32(+0.77%)
Jan 19, 2018 41.77 41.78 41.69 41.74 39,000 +0.10(+0.24%)
Jan 18, 2018 41.58 41.71 41.58 41.64 22,961 -0.12(-0.28%)
Jan 17, 2018 41.77 41.88 41.62 41.76 34,971 +0.16(+0.39%)
Jan 16, 2018 41.80 41.82 41.60 41.60 19,735 +0.03(+0.08%)
Jan 12, 2018 41.56 41.56 41.56 0 +0.09(+0.22%)
Jan 11, 2018 41.27 41.47 41.27 41.47 19,169 +0.23(+0.55%)
Jan 10, 2018 41.22 41.24 23,288 -0.45(-1.08%)
Jan 09, 2018 41.82 41.82 41.68 41.69 24,613 -0.19(-0.45%)
Jan 08, 2018 41.80 41.90 41.77 41.88 26,625 +0.04(+0.10%)
Jan 05, 2018 41.82 41.83 41.65 41.83 36,279 +0.17(+0.41%)
Jan 04, 2018 41.63 41.74 41.60 41.66 27,550 +0.22(+0.53%)
Jan 03, 2018 41.44 41.51 41.39 41.44 52,597 -0.03(-0.06%)
Jan 02, 2018 41.45 41.49 41.32 41.47 34,362 +0.16(+0.39%)
Dec 29, 2017 41.31 41.31 41.31 0 +0.01(+0.02%)
Dec 28, 2017 41.37 41.37 41.25 41.30 42,922 +0.10(+0.25%)
Dec 27, 2017 41.29 41.29 41.19 41.20 23,593 -0.03(-0.06%)
Dec 26, 2017 41.29 41.31 41.20 41.22 17,655 +0.04(+0.10%)
Dec 22, 2017 41.13 41.18 41.10 41.18 22,353 +0.07(+0.16%)
Dec 21, 2017 41.03 41.18 40.89 41.11 31,549 +0.09(+0.21%)
Dec 20, 2017 41.14 41.14 41.00 41.03 22,328 +0.02(+0.04%)
Dec 19, 2017 41.32 41.32 41.01 41.01 34,888 -0.36(-0.87%)
Dec 18, 2017 41.47 41.52 41.36 41.37 36,014 +0.08(+0.20%)
Dec 15, 2017 41.28 41.31 41.20 41.29 12,962 +0.04(+0.10%)
Dec 14, 2017 41.39 41.39 41.25 41.25 48,659 -0.09(-0.22%)
Dec 13, 2017 41.41 41.41 41.30 41.34 561,034 -0.01(-0.02%)
Dec 12, 2017 41.25 41.36 41.24 41.35 27,132 +0.08(+0.18%)
Dec 11, 2017 41.13 41.28 41.13 41.27 20,269 +0.12(+0.29%)
Dec 08, 2017 41.14 41.18 41.09 41.15 19,339 +0.10(+0.25%)
Dec 07, 2017 40.94 41.13 40.80 41.05 18,046 +0.08(+0.21%)
Dec 06, 2017 40.97 41.01 40.90 40.97 26,379 -0.07(-0.16%)
Dec 05, 2017 41.30 41.30 41.02 41.04 18,918 -0.11(-0.27%)
Dec 04, 2017 41.24 41.24 41.14 41.15 18,567 +0.04(+0.10%)
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.