Stock Quote

Flexshares Global Broad Infr Fund (NY: NFRA )

53.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 53.51 53.64 53.15 53.48 82,215 +0.23(+0.43%)
Feb 01, 2023 52.81 53.51 52.50 53.25 211,620 +0.25(+0.47%)
Jan 31, 2023 52.50 53.00 52.40 53.00 116,480 +0.45(+0.86%)
Jan 30, 2023 52.58 52.94 52.50 52.55 158,943 -0.29(-0.55%)
Jan 27, 2023 52.72 52.94 52.55 52.84 118,585 -0.10(-0.19%)
Jan 26, 2023 52.98 52.98 52.57 52.94 105,659 -0.03(-0.06%)
Jan 25, 2023 52.76 52.97 52.52 52.97 101,088 -0.04(-0.08%)
Jan 24, 2023 52.87 53.35 52.60 53.01 166,214 +0.01(+0.02%)
Jan 23, 2023 52.87 53.24 52.71 53.00 122,801 +0.00(+0.00%)
Jan 20, 2023 52.46 53.00 52.23 53.00 93,479 +0.53(+1.01%)
Jan 19, 2023 52.46 52.58 52.27 52.47 90,931 -0.07(-0.13%)
Jan 18, 2023 53.50 53.50 52.53 52.54 79,537 -0.68(-1.28%)
Jan 17, 2023 53.26 53.46 53.15 53.22 89,364 +0.07(+0.13%)
Jan 13, 2023 52.74 53.23 52.68 53.15 72,816 +0.14(+0.26%)
Jan 12, 2023 52.86 53.14 52.43 53.01 143,850 +0.43(+0.82%)
Jan 11, 2023 52.40 52.58 52.22 52.58 44,922 +0.39(+0.75%)
Jan 10, 2023 52.07 52.21 51.85 52.19 53,932 +0.07(+0.13%)
Jan 09, 2023 52.26 52.51 52.09 52.12 91,781 +0.11(+0.21%)
Jan 06, 2023 51.25 52.11 51.01 52.01 162,533 +1.18(+2.32%)
Jan 05, 2023 51.07 51.09 50.68 50.83 124,864 -0.49(-0.95%)
Jan 04, 2023 51.18 51.53 50.98 51.32 118,210 +0.68(+1.34%)
Jan 03, 2023 50.67 50.91 50.30 50.64 183,305 +0.23(+0.46%)
Dec 30, 2022 50.58 50.73 50.18 50.41 160,126 -0.43(-0.85%)
Dec 29, 2022 50.57 50.94 50.49 50.84 302,405 +0.70(+1.40%)
Dec 28, 2022 50.82 50.94 50.14 50.14 275,960 -0.62(-1.22%)
Dec 27, 2022 50.74 50.81 50.46 50.76 789,651 +0.17(+0.34%)
Dec 23, 2022 50.18 50.61 50.17 50.59 199,324 +0.35(+0.70%)
Dec 22, 2022 50.31 50.50 49.70 50.24 413,866 -0.28(-0.56%)
Dec 21, 2022 50.26 50.66 50.26 50.52 601,403 +0.58(+1.16%)
Dec 20, 2022 49.87 50.10 49.71 49.94 344,005 +0.07(+0.14%)
Dec 19, 2022 50.26 50.36 49.69 49.87 196,629 -0.30(-0.60%)
Dec 16, 2022 50.29 50.39 49.93 50.17 194,830 -0.59(-1.16%)
Dec 15, 2022 51.29 51.37 50.63 50.76 119,571 -1.05(-2.02%)
Dec 14, 2022 52.09 52.39 51.54 51.80 457,282 -0.31(-0.59%)
Dec 13, 2022 52.81 52.83 51.87 52.11 259,091 +0.54(+1.04%)
Dec 12, 2022 51.23 51.58 51.11 51.57 169,234 +0.43(+0.84%)
Dec 09, 2022 51.21 51.55 51.12 51.14 290,899 -0.18(-0.35%)
Dec 08, 2022 51.31 51.49 51.18 51.32 2,955,487 +0.12(+0.23%)
Dec 07, 2022 51.22 51.52 51.16 51.20 63,540 +0.05(+0.10%)
Dec 06, 2022 51.44 51.46 50.95 51.15 92,958 -0.25(-0.48%)
Dec 05, 2022 51.96 51.98 51.31 51.40 151,891 -0.85(-1.62%)
Dec 02, 2022 51.87 52.30 51.80 52.25 80,873 -0.03(-0.06%)
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.