NFRA - FlexShares STOXX Global Broad Infrastructure Index Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201951.8151.8351.7251.7751.7738,200
Jul 12, 201951.7951.8251.6351.7551.7543,300
Jul 11, 201951.8051.8351.6251.7351.7361,200
Jul 10, 201951.7551.7651.6051.6851.6846,700
Jul 09, 201951.2251.4551.2251.4551.4541,600
Jul 08, 201951.4551.5051.3751.4251.4234,700
Jul 05, 201951.5451.7451.4151.6951.6942,000
Jul 03, 201951.7251.9251.7251.8951.8930,600
Jul 02, 201951.1151.4451.1151.3951.39129,700
Jul 01, 201951.2851.2850.8851.0251.0256,800
Jun 28, 201950.8351.0050.7851.0051.00123,000
Jun 27, 201950.6950.7850.6150.7150.7173,000
Jun 26, 201950.7950.8150.5950.6150.61639,400
Jun 25, 201951.2951.2950.8650.8850.88307,900
Jun 24, 201951.3651.4151.2551.2651.26231,000
Jun 21, 201951.2951.4351.2051.3251.32199,400
Jun 21, 20190.402 Dividend
Jun 20, 201951.8751.9051.6151.8151.412,968,300
Jun 19, 201951.1251.4751.1151.3350.93200,400
Jun 18, 201951.1651.2351.1051.1850.78212,700
Jun 17, 201950.8150.8250.7250.7650.37168,900
Jun 14, 201950.7650.9050.6650.8050.41196,500
Jun 13, 201950.8750.8750.6350.7950.4014,100
Jun 12, 201950.7050.8750.6850.6950.3020,300
Jun 11, 201951.0251.0250.6950.7850.3912,800
Jun 10, 201951.0951.0950.7050.7050.3124,100
Jun 07, 201950.9551.1650.9350.9350.5310,600
Jun 06, 201950.5250.7050.4750.6150.2213,800
Jun 05, 201950.1350.3650.1250.3249.9317,300
Jun 04, 201949.8850.0249.6950.0249.6327,200
Jun 03, 201949.4949.6349.3449.6149.2315,200
May 31, 201949.1649.3148.9549.2748.8911,300
May 30, 201949.5049.5549.3649.4549.0716,900
May 29, 201949.6549.6549.3149.4549.0710,700
May 28, 201950.2250.3249.7049.7049.3117,200
May 24, 201950.2150.2249.9950.1449.7512,200
May 23, 201949.7149.8649.6049.7749.3819,600
May 22, 201950.0250.1649.9750.0049.6134,900
May 21, 201950.1350.2850.0850.1849.7938,200
May 20, 201949.9850.0549.8149.8549.4670,600
May 17, 201949.6650.0749.6649.8749.4817,100
May 16, 201949.7650.0749.7649.9349.5417,700
May 15, 201949.2449.6649.2449.5849.2024,900
May 14, 201949.3549.6649.3549.4549.0746,200
May 13, 201949.0449.2149.0049.1248.7413,100
May 10, 201949.2549.7249.0149.6649.2717,400
May 09, 201949.0249.4348.8749.3048.92594,600
May 08, 201949.3849.5149.3249.3348.9542,300
May 07, 201949.5849.6249.2849.5049.1225,800
May 06, 201949.5550.0149.5549.9649.5722,400
May 03, 201949.9550.2549.9550.2549.8643,400
May 02, 201949.9349.9349.6449.8049.4134,000
May 01, 201950.2850.4049.8549.8549.46203,000
Apr 30, 201950.0550.2949.9250.2549.8639,400
Apr 29, 201950.0150.0949.9350.0349.6425,000
Apr 26, 201949.8850.0549.8850.0149.6214,700
Apr 25, 201949.6649.8749.6249.8049.4117,200
Apr 24, 201949.6549.7949.5449.6649.2713,600
Apr 23, 201949.8249.9149.7349.9149.5214,400
Apr 22, 201949.7049.8249.7049.7949.4028,500
Apr 18, 201949.7349.9049.6849.8249.4310,800
Apr 17, 201949.8949.8949.7349.7449.3515,500
Apr 16, 201950.0250.0249.7649.8049.4166,600
Apr 15, 201950.0150.0149.8449.9449.5512,600
Apr 12, 201949.9249.9249.7749.9049.5115,700
Apr 11, 201949.6749.7249.5949.6749.2810,800
Apr 10, 201949.6849.7749.6649.6949.3021,800
Apr 09, 201949.5849.5949.4749.5249.1421,800
Apr 08, 201949.7249.7749.5949.7749.3824,600
Apr 05, 201949.5149.7149.5149.7149.3212,100
Apr 04, 201949.5749.6349.4949.6049.2211,200
Apr 03, 201949.7749.8249.6149.7249.3326,900
Apr 02, 201949.6049.6049.4349.5549.17153,100
Apr 01, 201949.7149.7249.5249.7149.3212,900
Mar 29, 201949.5249.5249.3349.4949.1116,400
Mar 28, 201949.4449.4649.1249.3148.9312,600
Mar 27, 201949.5349.6449.3249.5449.1613,900
Mar 26, 201949.5849.6549.4249.5849.2024,400
Mar 25, 201949.1649.2349.0449.2248.8442,400
Mar 22, 201949.2749.3649.1149.1648.7854,600
Mar 21, 201949.1049.5649.1049.5349.15590,500
Mar 20, 201949.1949.5249.0449.3248.9426,300
Mar 19, 201949.6549.6549.1449.2248.8430,900
Mar 18, 201949.3149.4849.2549.4849.1028,200
Mar 15, 201949.1449.3649.1349.2248.8450,900
Mar 15, 20190.194 Dividend
Mar 14, 201949.0949.2549.0549.1848.6111,100
Mar 13, 201949.0849.2449.0649.1648.5941,500
Mar 12, 201948.9149.0648.8948.9348.3625,500
Mar 11, 201948.4248.8848.4248.8848.319,800
Mar 08, 201948.1748.3348.0148.3347.7720,400
Mar 07, 201948.3148.4248.1748.2547.6916,300
Mar 06, 201948.3148.3348.1448.1447.5821,800
Mar 05, 201948.3248.4148.3048.3147.7517,100
Mar 04, 201948.4548.4648.0448.2747.7147,700
Mar 01, 201948.6848.6948.4248.6048.0314,500
Feb 28, 201948.5048.6748.5048.5647.9929,300
Feb 27, 201948.6048.6348.4748.5447.9715,100
Feb 26, 201948.6348.8048.6148.7248.1512,100
Feb 25, 201948.8248.8248.5748.5948.0243,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...