FlexShares STOXX Global Broad Infrastructure Index Fund (NY:NFRA)

61.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2025 62.18 62.23 61.90 61.92 52,040 +0.05(+0.08%)
Aug 07, 2025 61.81 61.89 61.68 61.87 53,951 +0.19(+0.31%)
Aug 06, 2025 61.68 61.85 61.55 61.68 33,721 +0.23(+0.37%)
Aug 05, 2025 61.55 61.65 61.38 61.45 118,667 -0.06(-0.10%)
Aug 04, 2025 61.29 61.56 61.16 61.51 52,451 +0.70(+1.15%)
Aug 01, 2025 60.80 60.93 60.60 60.81 90,078 +0.20(+0.33%)
Jul 31, 2025 60.65 60.86 60.55 60.61 117,305 -0.20(-0.33%)
Jul 30, 2025 60.99 61.21 60.74 60.81 70,070 -0.17(-0.28%)
Jul 29, 2025 60.88 61.06 60.88 60.98 66,049 +0.13(+0.21%)
Jul 28, 2025 61.36 61.36 60.79 60.85 33,321 -0.81(-1.32%)
Jul 25, 2025 61.64 61.72 61.49 61.66 37,446 -0.16(-0.25%)
Jul 24, 2025 61.85 62.07 61.81 61.82 79,054 +0.00(+0.00%)
Jul 23, 2025 61.76 61.87 61.64 61.82 48,493 +0.13(+0.21%)
Jul 22, 2025 61.38 61.74 61.38 61.69 92,684 +0.51(+0.83%)
Jul 21, 2025 61.23 61.50 61.17 61.18 115,847 +0.26(+0.43%)
Jul 18, 2025 61.16 61.22 60.84 60.92 171,221 +0.05(+0.07%)
Jul 17, 2025 60.63 60.91 60.63 60.88 452,695 +0.09(+0.14%)
Jul 16, 2025 60.73 60.82 60.49 60.79 54,581 +0.17(+0.28%)
Jul 15, 2025 61.19 61.19 60.55 60.62 83,172 -0.65(-1.06%)
Jul 14, 2025 61.01 61.30 61.01 61.27 36,238 +0.21(+0.34%)
Jul 11, 2025 61.06 61.16 60.89 61.06 41,579 -0.30(-0.49%)
Jul 10, 2025 61.12 61.45 61.06 61.36 63,918 -0.05(-0.08%)
Jul 09, 2025 61.44 61.44 61.17 61.41 59,941 +0.10(+0.16%)
Jul 08, 2025 61.16 61.33 61.02 61.31 81,490 +0.05(+0.08%)
Jul 07, 2025 61.51 61.67 61.08 61.26 80,324 -0.57(-0.92%)
Jul 03, 2025 61.73 61.85 61.71 61.83 15,948 +0.06(+0.10%)
Jul 02, 2025 61.91 61.91 61.62 61.77 136,227 -0.26(-0.42%)
Jul 01, 2025 61.82 62.18 61.68 62.03 205,163 +0.15(+0.24%)
Jun 30, 2025 61.35 61.88 61.28 61.88 74,094 +0.61(+1.00%)
Jun 27, 2025 61.28 61.57 61.06 61.27 179,998 +0.12(+0.20%)
Jun 26, 2025 60.94 61.16 60.81 61.15 124,584 +0.67(+1.12%)
Jun 25, 2025 60.77 60.79 60.40 60.48 152,614 -0.73(-1.20%)
Jun 24, 2025 61.05 61.27 60.84 61.21 211,939 +0.38(+0.62%)
Jun 23, 2025 60.19 60.84 60.19 60.84 114,104 +0.63(+1.05%)
Jun 20, 2025 60.45 60.51 60.09 60.20 172,529 +0.03(+0.04%)
Jun 18, 2025 60.20 60.47 60.10 60.17 176,201 +0.00(+0.00%)
Jun 17, 2025 60.52 60.55 60.05 60.17 81,400 -0.55(-0.90%)
Jun 16, 2025 61.08 61.26 60.65 60.72 135,549 -0.01(-0.02%)
Jun 13, 2025 60.66 60.99 60.63 60.73 462,988 -0.42(-0.68%)
Jun 12, 2025 60.76 61.14 60.76 61.14 2,577,280 +0.49(+0.80%)
Jun 11, 2025 60.87 60.88 60.58 60.66 74,072 -0.02(-0.03%)
Jun 10, 2025 60.62 60.74 60.57 60.68 42,293 +0.15(+0.25%)
Jun 09, 2025 60.76 60.78 60.41 60.53 34,145 -0.30(-0.50%)
Jun 06, 2025 60.93 60.93 60.66 60.83 41,232 +0.17(+0.29%)
Jun 05, 2025 60.88 60.88 60.65 60.66 44,630 +0.01(+0.02%)
Jun 04, 2025 60.87 61.02 60.65 60.65 79,032 -0.23(-0.37%)
Jun 03, 2025 60.92 60.92 60.66 60.88 36,685 -0.18(-0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.