FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

53.26

+0.37

(+0.69%)

At close: 03:58PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	53.32	53.41	53.11	53.26	53.26	21,856
May 02, 2024	52.65	52.96	52.51	52.89	52.89	32,300
May 01, 2024	52.13	52.71	52.02	52.18	52.18	24,000
Apr 30, 2024	52.60	52.60	52.13	52.13	52.13	48,200
Apr 29, 2024	52.77	52.99	52.76	52.91	52.91	63,800
Apr 26, 2024	52.52	52.63	52.41	52.47	52.47	33,100
Apr 25, 2024	52.25	52.66	52.08	52.58	52.58	31,500
Apr 24, 2024	52.71	52.71	52.36	52.55	52.55	36,500
Apr 23, 2024	52.65	53.10	52.65	52.97	52.97	33,900
Apr 22, 2024	52.41	52.67	52.24	52.55	52.55	44,700
Apr 19, 2024	51.88	52.16	51.88	52.12	52.12	48,700
Apr 18, 2024	51.68	51.81	51.54	51.68	51.68	78,500
Apr 17, 2024	51.60	51.71	51.30	51.53	51.53	45,900
Apr 16, 2024	51.79	51.79	51.25	51.40	51.40	64,500
Apr 15, 2024	52.63	52.71	51.83	52.01	52.01	37,500
Apr 12, 2024	52.55	52.77	52.14	52.28	52.28	23,800
Apr 11, 2024	53.05	53.05	52.47	52.80	52.80	35,700
Apr 10, 2024	53.14	53.14	52.69	52.91	52.91	40,700
Apr 09, 2024	53.80	53.80	53.57	53.78	53.78	24,900
Apr 08, 2024	53.64	53.76	53.55	53.69	53.69	33,500
Apr 05, 2024	53.49	53.71	53.29	53.53	53.53	78,800
Apr 04, 2024	54.29	54.31	53.49	53.62	53.62	56,400
Apr 03, 2024	53.83	54.06	53.74	53.98	53.98	24,800
Apr 02, 2024	53.97	54.03	53.75	53.87	53.87	39,000
Apr 01, 2024	54.43	54.43	53.96	54.08	54.08	131,700
Mar 28, 2024	54.41	54.59	54.41	54.59	54.59	47,300
Mar 27, 2024	54.07	54.53	54.07	54.53	54.53	81,900
Mar 26, 2024	54.10	54.10	53.79	53.79	53.79	51,700
Mar 25, 2024	53.97	54.11	53.95	53.97	53.97	30,500
Mar 22, 2024	54.20	54.26	53.93	53.97	53.97	30,400
Mar 21, 2024	54.23	54.36	54.06	54.06	54.06	72,200
Mar 20, 2024	53.74	54.26	53.72	54.24	54.24	82,300
Mar 19, 2024	53.70	53.82	53.70	53.79	53.79	43,900
Mar 18, 2024	53.80	53.87	53.65	53.77	53.77	31,300
Mar 15, 2024	53.75	53.92	53.69	53.74	53.74	45,300
Mar 15, 2024	0.132 Dividend
Mar 14, 2024	54.32	54.32	53.52	53.78	53.65	256,200
Mar 13, 2024	54.31	54.50	54.31	54.36	54.23	21,200
Mar 12, 2024	54.26	54.36	54.09	54.31	54.18	20,700
Mar 11, 2024	54.29	54.49	54.19	54.47	54.34	23,900
Mar 08, 2024	54.50	54.56	54.39	54.46	54.33	24,000
Mar 07, 2024	54.46	54.56	54.31	54.39	54.26	58,600
Mar 06, 2024	54.11	54.20	53.94	54.04	53.91	35,700
Mar 05, 2024	53.71	54.11	53.68	53.82	53.69	50,100
Mar 04, 2024	53.46	53.72	53.39	53.69	53.56	32,500
Mar 01, 2024	53.45	53.66	53.17	53.65	53.52	35,000
Feb 29, 2024	53.64	53.71	53.45	53.59	53.46	34,700
Feb 28, 2024	53.27	53.53	53.27	53.45	53.32	59,000
Feb 27, 2024	53.40	53.57	53.39	53.57	53.44	52,300
Feb 26, 2024	53.70	53.70	53.32	53.32	53.19	35,700
Feb 23, 2024	53.67	53.94	53.62	53.87	53.74	78,100
Feb 22, 2024	53.65	53.71	53.38	53.65	53.52	47,600
Feb 21, 2024	53.26	53.55	53.24	53.55	53.42	51,900
Feb 20, 2024	53.17	53.37	53.10	53.22	53.09	35,100
Feb 16, 2024	52.89	53.19	52.76	52.99	52.86	68,400
Feb 15, 2024	52.78	53.16	52.78	53.16	53.03	89,100
Feb 14, 2024	52.36	52.55	52.29	52.47	52.34	122,200
Feb 13, 2024	52.50	52.50	51.87	52.09	51.96	51,800
Feb 12, 2024	52.59	52.98	52.59	52.95	52.82	41,100
Feb 09, 2024	52.49	52.64	52.32	52.59	52.46	150,300
Feb 08, 2024	52.71	52.71	52.30	52.55	52.42	56,700
Feb 07, 2024	52.99	52.99	52.68	52.81	52.68	57,200
Feb 06, 2024	52.79	53.07	52.77	53.04	52.91	58,300
Feb 05, 2024	53.03	53.20	52.87	52.93	52.80	694,200
Feb 02, 2024	53.58	53.58	53.10	53.32	53.19	72,000
Feb 01, 2024	53.38	54.04	53.32	54.04	53.91	48,600
Jan 31, 2024	53.52	53.80	53.21	53.26	53.13	100,200
Jan 30, 2024	53.25	53.56	53.17	53.43	53.30	1,653,500
Jan 29, 2024	53.02	53.39	52.88	53.37	53.24	59,000
Jan 26, 2024	53.02	53.12	52.94	53.05	52.92	37,600
Jan 25, 2024	52.83	53.13	52.77	53.13	53.00	48,400
Jan 24, 2024	53.30	53.30	52.59	52.61	52.48	38,000
Jan 23, 2024	52.88	53.05	52.81	52.97	52.84	21,600
Jan 22, 2024	53.05	53.20	52.91	52.97	52.84	32,000
Jan 19, 2024	52.54	52.91	52.44	52.89	52.76	36,300
Jan 18, 2024	52.47	52.63	52.30	52.59	52.46	52,400
Jan 17, 2024	52.54	52.73	52.23	52.46	52.33	54,600
Jan 16, 2024	53.23	53.34	53.01	53.11	52.98	71,400
Jan 12, 2024	53.66	53.86	53.55	53.63	53.50	85,500
Jan 11, 2024	53.72	53.72	53.01	53.26	53.13	159,300
Jan 10, 2024	53.56	53.77	53.51	53.68	53.55	16,400
Jan 09, 2024	53.58	53.58	53.40	53.43	53.30	45,100
Jan 08, 2024	53.48	53.89	53.41	53.82	53.69	64,200
Jan 05, 2024	53.38	53.83	53.38	53.49	53.36	59,100
Jan 04, 2024	53.39	53.66	53.36	53.38	53.25	58,400
Jan 03, 2024	53.33	53.53	53.22	53.37	53.24	68,600
Jan 02, 2024	53.15	53.66	53.15	53.50	53.37	101,900
Dec 29, 2023	53.47	53.55	53.40	53.50	53.37	29,000
Dec 28, 2023	53.44	53.69	53.44	53.49	53.36	91,400
Dec 27, 2023	53.31	53.57	53.31	53.52	53.39	103,000
Dec 26, 2023	53.20	53.50	53.14	53.38	53.25	53,200
Dec 22, 2023	53.14	53.56	53.07	53.13	53.00	48,600
Dec 21, 2023	52.81	52.95	52.66	52.95	52.82	52,000
Dec 20, 2023	52.88	52.97	52.26	52.28	52.15	123,300
Dec 19, 2023	52.76	53.00	52.76	52.97	52.84	106,800
Dec 18, 2023	52.75	52.83	52.58	52.63	52.50	152,200
Dec 15, 2023	52.98	52.98	52.49	52.61	52.48	88,100
Dec 15, 2023	0.375 Dividend
Dec 14, 2023	53.64	53.92	53.57	53.59	53.08	66,800
Dec 13, 2023	52.20	53.31	52.16	53.29	52.79	118,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,880.89+850.16(+0.99%)

FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,880.89
+850.16(+0.99%)