• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    54.54 +0.32 (+0.59%)
    Streaming Delayed Price Updated: 9:35 AM EST, Jan 2, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 31, 2024 54.22 0 +0.09(+0.17%)
    Dec 30, 2024 54.10 54.26 53.82 54.13 181,233 -0.30(-0.55%)
    Dec 27, 2024 54.28 54.56 54.24 54.43 117,799 -0.10(-0.19%)
    Dec 26, 2024 54.35 54.60 54.35 54.53 83,123 +0.04(+0.07%)
    Dec 24, 2024 54.27 54.50 54.12 54.49 55,219 +0.22(+0.41%)
    Dec 23, 2024 53.99 54.27 53.77 54.27 79,873 +0.16(+0.29%)
    Dec 20, 2024 53.47 54.29 53.47 54.11 101,026 +0.51(+0.95%)
    Dec 19, 2024 54.00 54.06 53.60 53.60 76,192 -0.15(-0.28%)
    Dec 18, 2024 54.97 54.98 53.75 53.75 82,353 -1.35(-2.45%)
    Dec 17, 2024 55.09 55.28 55.01 55.10 57,260 -0.29(-0.52%)
    Dec 16, 2024 55.78 55.78 55.39 55.39 53,067 -0.48(-0.86%)
    Dec 13, 2024 56.02 56.10 55.82 55.87 63,767 -0.14(-0.25%)
    Dec 12, 2024 56.24 56.36 56.00 56.01 93,362 -0.21(-0.38%)
    Dec 11, 2024 56.47 56.50 56.23 56.23 30,897 -0.21(-0.37%)
    Dec 10, 2024 56.61 56.61 56.20 56.43 50,244 -0.27(-0.47%)
    Dec 09, 2024 57.39 57.39 56.68 56.70 52,952 -0.67(-1.17%)
    Dec 06, 2024 57.79 57.79 57.28 57.37 30,144 -0.34(-0.60%)
    Dec 05, 2024 57.63 57.81 57.58 57.72 82,286 +0.33(+0.57%)
    Dec 04, 2024 57.59 57.62 57.31 57.39 55,914 -0.35(-0.61%)
    Dec 03, 2024 57.97 58.05 57.74 57.75 38,377 +0.11(+0.19%)
    Dec 02, 2024 58.13 58.13 57.49 57.64 37,527 -0.53(-0.92%)
    Nov 29, 2024 57.95 58.25 57.95 58.17 21,566 +0.30(+0.51%)
    Nov 27, 2024 57.81 58.03 57.81 57.87 84,740 +0.28(+0.48%)
    Nov 26, 2024 57.50 57.61 57.35 57.60 69,583 -0.07(-0.12%)
    Nov 25, 2024 57.74 57.85 57.42 57.67 73,067 +0.33(+0.58%)
    Nov 22, 2024 57.11 57.43 57.11 57.33 73,714 +0.26(+0.45%)
    Nov 21, 2024 56.64 57.09 56.46 57.07 62,082 +0.35(+0.61%)
    Nov 20, 2024 56.67 56.74 56.44 56.73 37,314 -0.11(-0.19%)
    Nov 19, 2024 56.51 56.91 56.42 56.84 152,935 +0.06(+0.10%)
    Nov 18, 2024 56.37 56.82 56.35 56.78 68,864 +0.40(+0.72%)
    Nov 15, 2024 56.29 56.42 56.17 56.37 27,517 +0.13(+0.23%)
    Nov 14, 2024 56.58 56.58 56.20 56.25 62,887 -0.16(-0.28%)
    Nov 13, 2024 56.56 56.58 56.31 56.40 86,838 -0.18(-0.32%)
    Nov 12, 2024 56.97 57.03 56.36 56.58 124,880 -0.61(-1.07%)
    Nov 11, 2024 57.22 57.41 57.19 57.19 27,724 +0.04(+0.07%)
    Nov 08, 2024 56.98 57.20 56.98 57.15 46,782 +0.00(+0.01%)
    Nov 07, 2024 57.07 57.24 56.93 57.14 56,253 +0.28(+0.49%)
    Nov 06, 2024 56.60 56.96 56.37 56.87 65,046 -0.30(-0.52%)
    Nov 05, 2024 56.62 57.16 56.62 57.16 29,700 +0.55(+0.98%)
    Nov 04, 2024 56.83 56.86 56.45 56.61 35,851 +0.01(+0.02%)
    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 and Conditions.