Flexshares Global Broad Infr Fund (NY: NFRA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2024	54.12	54.47	54.10	54.44	49,327	+0.71(+1.32%)
Jul 09, 2024	53.87	53.87	53.64	53.73	31,169	-0.06(-0.12%)
Jul 08, 2024	53.97	53.97	53.70	53.79	21,283	-0.15(-0.27%)
Jul 05, 2024	54.06	54.06	53.72	53.94	18,499	+0.19(+0.35%)
Jul 03, 2024	53.51	53.91	53.51	53.75	52,235	+0.58(+1.09%)
Jul 02, 2024	53.08	53.20	52.92	53.17	43,732	+0.13(+0.25%)
Jul 01, 2024	53.49	53.61	52.97	53.04	36,698	-0.15(-0.28%)
Jun 28, 2024	53.27	53.42	53.06	53.19	29,000	+0.03(+0.06%)
Jun 27, 2024	53.12	53.20	52.95	53.16	20,748	+0.12(+0.23%)
Jun 26, 2024	52.95	53.10	52.89	53.04	77,698	-0.23(-0.44%)
Jun 25, 2024	53.47	53.47	53.10	53.27	36,386	-0.17(-0.31%)
Jun 24, 2024	53.17	53.62	53.17	53.44	28,110	+0.52(+0.99%)
Jun 21, 2024	52.92	52.97	52.77	52.92	30,785	-0.11(-0.21%)
Jun 20, 2024	52.73	53.04	52.73	53.03	28,646	+0.21(+0.39%)
Jun 18, 2024	52.62	52.93	52.62	52.82	78,825	+0.23(+0.43%)
Jun 17, 2024	52.51	52.74	52.35	52.60	26,942	-0.16(-0.30%)
Jun 14, 2024	52.64	52.75	52.39	52.75	43,919	-0.18(-0.34%)
Jun 13, 2024	53.11	53.11	52.73	52.93	71,502	-0.27(-0.50%)
Jun 12, 2024	53.81	53.81	53.15	53.20	39,495	+0.10(+0.19%)
Jun 11, 2024	53.11	53.18	52.96	53.10	25,949	-0.49(-0.92%)
Jun 10, 2024	53.28	53.63	53.21	53.59	59,137	+0.16(+0.30%)
Jun 07, 2024	53.67	53.72	53.42	53.44	27,460	-0.67(-1.24%)
Jun 06, 2024	54.13	54.28	54.05	54.11	25,896	+0.01(+0.02%)
Jun 05, 2024	54.14	54.14	53.96	54.10	42,208	+0.22(+0.40%)
Jun 04, 2024	53.67	53.95	53.59	53.88	42,335	+0.05(+0.09%)
Jun 03, 2024	54.14	54.16	53.67	53.83	45,946	-0.25(-0.46%)
May 31, 2024	53.39	54.09	53.31	54.08	32,610	+0.96(+1.81%)
May 30, 2024	52.79	53.15	52.71	53.12	50,579	+0.64(+1.23%)
May 29, 2024	52.65	52.68	52.45	52.48	21,032	-0.74(-1.39%)
May 28, 2024	53.47	53.50	53.09	53.22	31,994	-0.17(-0.32%)
May 24, 2024	53.33	53.43	53.30	53.39	14,873	+0.29(+0.54%)
May 23, 2024	53.87	53.87	53.04	53.10	61,226	-0.70(-1.31%)
May 22, 2024	53.95	54.04	53.72	53.80	28,468	-0.35(-0.64%)
May 21, 2024	54.18	54.24	53.99	54.15	48,088	-0.13(-0.24%)
May 20, 2024	54.34	54.39	54.24	54.28	38,460	-0.11(-0.20%)
May 17, 2024	54.33	54.41	54.23	54.39	31,459	-0.03(-0.05%)
May 16, 2024	54.42	54.55	54.33	54.41	45,000	+0.01(+0.01%)
May 15, 2024	54.38	54.49	54.33	54.41	41,009	+0.36(+0.66%)
May 14, 2024	54.12	54.16	53.88	54.05	77,240	+0.16(+0.29%)
May 13, 2024	54.00	54.08	53.83	53.89	88,348	+0.05(+0.09%)
May 10, 2024	53.90	53.95	53.76	53.84	91,939	+0.15(+0.28%)
May 09, 2024	53.27	53.71	53.27	53.69	280,464	+0.48(+0.89%)
May 08, 2024	52.88	53.25	52.88	53.22	52,021	+0.10(+0.19%)
May 07, 2024	53.10	53.18	53.01	53.12	29,746	+0.16(+0.30%)
May 06, 2024	52.89	53.03	52.86	52.96	29,936	+0.25(+0.48%)
May 03, 2024	52.77	52.89	52.56	52.71	22,082	+0.36(+0.69%)
May 02, 2024	52.11	52.42	51.97	52.35	32,622	+0.70(+1.36%)

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.