NFRA - FlexShares STOXX Global Broad Infrastructure Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201949.6650.0749.6649.8749.8717,100
May 16, 201949.7650.0749.7649.9349.9317,700
May 15, 201949.2449.6649.2449.5849.5824,900
May 14, 201949.3549.6649.3549.4549.4546,200
May 13, 201949.0449.2149.0049.1249.1213,100
May 10, 201949.2549.7249.0149.6649.6617,400
May 09, 201949.0249.4348.8749.3049.30594,600
May 08, 201949.3849.5149.3249.3349.3342,300
May 07, 201949.5849.6249.2849.5049.5025,800
May 06, 201949.5550.0149.5549.9649.9622,400
May 03, 201949.9550.2549.9550.2550.2543,400
May 02, 201949.9349.9349.6449.8049.8034,000
May 01, 201950.2850.4049.8549.8549.85203,000
Apr 30, 201950.0550.2949.9250.2550.2539,400
Apr 29, 201950.0150.0949.9350.0350.0325,000
Apr 26, 201949.8850.0549.8850.0150.0114,700
Apr 25, 201949.6649.8749.6249.8049.8017,200
Apr 24, 201949.6549.7949.5449.6649.6613,600
Apr 23, 201949.8249.9149.7349.9149.9114,400
Apr 22, 201949.7049.8249.7049.7949.7928,500
Apr 18, 201949.7349.9049.6849.8249.8210,800
Apr 17, 201949.8949.8949.7349.7449.7415,500
Apr 16, 201950.0250.0249.7649.8049.8066,600
Apr 15, 201950.0150.0149.8449.9449.9412,600
Apr 12, 201949.9249.9249.7749.9049.9015,700
Apr 11, 201949.6749.7249.5949.6749.6710,800
Apr 10, 201949.6849.7749.6649.6949.6921,800
Apr 09, 201949.5849.5949.4749.5249.5221,800
Apr 08, 201949.7249.7749.5949.7749.7724,600
Apr 05, 201949.5149.7149.5149.7149.7112,100
Apr 04, 201949.5749.6349.4949.6049.6011,200
Apr 03, 201949.7749.8249.6149.7249.7226,900
Apr 02, 201949.6049.6049.4349.5549.55153,100
Apr 01, 201949.7149.7249.5249.7149.7112,900
Mar 29, 201949.5249.5249.3349.4949.4916,400
Mar 28, 201949.4449.4649.1249.3149.3112,600
Mar 27, 201949.5349.6449.3249.5449.5413,900
Mar 26, 201949.5849.6549.4249.5849.5824,400
Mar 25, 201949.1649.2349.0449.2249.2242,400
Mar 22, 201949.2749.3649.1149.1649.1654,600
Mar 21, 201949.1049.5649.1049.5349.53590,500
Mar 20, 201949.1949.5249.0449.3249.3226,300
Mar 19, 201949.6549.6549.1449.2249.2230,900
Mar 18, 201949.3149.4849.2549.4849.4828,200
Mar 15, 201949.1449.3649.1349.2249.2250,900
Mar 15, 20190.194 Dividend
Mar 14, 201949.0949.2549.0549.1848.9911,100
Mar 13, 201949.0849.2449.0649.1648.9741,500
Mar 12, 201948.9149.0648.8948.9348.7425,500
Mar 11, 201948.4248.8848.4248.8848.699,800
Mar 08, 201948.1748.3348.0148.3348.1420,400
Mar 07, 201948.3148.4248.1748.2548.0616,300
Mar 06, 201948.3148.3348.1448.1447.9521,800
Mar 05, 201948.3248.4148.3048.3148.1217,100
Mar 04, 201948.4548.4648.0448.2748.0847,700
Mar 01, 201948.6848.6948.4248.6048.4114,500
Feb 28, 201948.5048.6748.5048.5648.3729,300
Feb 27, 201948.6048.6348.4748.5448.3515,100
Feb 26, 201948.6348.8048.6148.7248.5312,100
Feb 25, 201948.8248.8248.5748.5948.4043,800
Feb 22, 201948.5848.7348.5648.5648.3732,000
Feb 21, 201948.2848.4548.2148.4048.2136,900
Feb 20, 201948.2148.4748.2148.3748.1844,000
Feb 19, 201947.7348.2247.7348.1047.9165,400
Feb 15, 201947.6847.9047.6647.9047.7117,900
Feb 14, 201947.0947.4747.0947.3047.1114,900
Feb 13, 201947.3147.3647.1947.2047.0127,000
Feb 12, 201947.3547.3947.1547.2847.0916,800
Feb 11, 201947.0747.1846.9046.9846.7927,800
Feb 08, 201946.9347.1046.7947.0846.8927,300
Feb 07, 201946.9647.1146.8247.1146.9220,800
Feb 06, 201947.3347.3347.1447.1947.0044,700
Feb 05, 201947.2747.4247.2147.4247.2325,800
Feb 04, 201947.0547.1746.9247.1746.9831,200
Feb 01, 201947.1747.2747.0647.1446.9576,400
Jan 31, 201946.8747.2746.8447.2447.0522,800
Jan 30, 201946.6646.9446.4346.7546.5720,200
Jan 29, 201946.5746.7346.5146.5146.3339,600
Jan 28, 201946.1846.4046.1346.3746.19110,200
Jan 25, 201946.6246.7146.5346.5746.3940,300
Jan 24, 201946.3446.4246.1446.3746.1916,700
Jan 23, 201946.3346.4346.0646.2946.1121,600
Jan 22, 201946.1246.2145.7845.9345.7573,400
Jan 18, 201946.4146.5046.3246.4446.2678,600
Jan 17, 201945.7746.2145.7746.1445.96114,800
Jan 16, 201945.9546.0045.8945.9245.7449,600
Jan 15, 201945.6945.9045.6945.8745.6936,800
Jan 14, 201945.5745.8045.5745.6945.5150,000
Jan 11, 201945.6645.8645.6645.8045.6230,000
Jan 10, 201945.5445.9945.5345.9645.7819,500
Jan 09, 201945.5145.5645.3545.4645.2822,400
Jan 08, 201945.2945.5145.2345.4345.2521,900
Jan 07, 201944.8245.2044.6945.0444.8691,700
Jan 04, 201944.2144.8644.2144.8644.6816,300
Jan 03, 201943.8244.0243.5843.7443.5715,500
Jan 02, 201943.1443.8243.1443.7843.6114,100
Dec 31, 201843.6243.7343.3143.6943.52133,700
Dec 28, 201843.6543.7743.3143.4543.28212,400
Dec 27, 201842.6443.3742.3343.3743.2068,100
Dec 26, 201842.5043.2141.9343.1843.01146,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...