FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA) Historical Stock Data
53.26 ↑0.37 (0.69%)
As of May 3, 2024, 1:17pm EST.
Historical Data
In the past 30 trading days, NFRA is down -0.12% a day on average. There have been 14 days where FlexShares STOXX Global Broad Infrastructure Index Fund closed green and 16 days where NFRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 53.32 | 53.26 | ↓$0.06 (-0.12%) | 53.11 | 53.41 | 21.86K |
| 2024-05-02 | 52.65 | 52.89 | ↑$0.24 (0.46%) | 52.54 | 52.96 | 32.29K |
| 2024-05-01 | 52.13 | 52.18 | ↑$0.05 (0.10%) | 52.03 | 52.71 | 23.97K |
| 2024-04-30 | 52.60 | 52.13 | ↓$0.47 (-0.89%) | 52.13 | 52.60 | 48.17K |
| 2024-04-29 | 52.77 | 52.91 | ↑$0.14 (0.27%) | 52.76 | 52.99 | 63.83K |
| 2024-04-26 | 52.52 | 52.47 | ↓$0.05 (-0.10%) | 52.41 | 52.63 | 33.11K |
| 2024-04-25 | 52.25 | 52.58 | ↑$0.33 (0.63%) | 52.08 | 52.66 | 31.54K |
| 2024-04-24 | 52.71 | 52.55 | ↓$0.16 (-0.30%) | 52.36 | 52.71 | 36.54K |
| 2024-04-23 | 52.65 | 52.97 | ↑$0.32 (0.61%) | 52.65 | 53.10 | 33.92K |
| 2024-04-22 | 52.41 | 52.55 | ↑$0.14 (0.27%) | 52.24 | 52.67 | 44.68K |
| 2024-04-19 | 51.88 | 52.12 | ↑$0.25 (0.48%) | 51.88 | 52.16 | 48.72K |
| 2024-04-18 | 51.68 | 51.68 | ↑$0.00 (0.00%) | 51.54 | 51.81 | 78.52K |
| 2024-04-17 | 51.60 | 51.53 | ↓$0.07 (-0.14%) | 51.31 | 51.69 | 45.91K |
| 2024-04-16 | 51.79 | 51.40 | ↓$0.39 (-0.75%) | 51.25 | 51.79 | 64.50K |
| 2024-04-15 | 52.63 | 52.01 | ↓$0.62 (-1.18%) | 51.86 | 52.71 | 37.51K |
| 2024-04-12 | 52.55 | 52.28 | ↓$0.27 (-0.51%) | 52.14 | 52.77 | 23.80K |
| 2024-04-11 | 53.05 | 52.80 | ↓$0.25 (-0.47%) | 52.47 | 53.05 | 35.68K |
| 2024-04-10 | 53.14 | 52.91 | ↓$0.23 (-0.43%) | 52.69 | 53.14 | 40.70K |
| 2024-04-09 | 53.80 | 53.78 | ↓$0.02 (-0.04%) | 53.57 | 53.80 | 24.91K |
| 2024-04-08 | 53.64 | 53.69 | ↑$0.05 (0.09%) | 53.55 | 53.76 | 33.53K |
| 2024-04-05 | 53.49 | 53.53 | ↑$0.04 (0.07%) | 53.29 | 53.71 | 78.85K |
| 2024-04-04 | 54.29 | 53.62 | ↓$0.67 (-1.23%) | 53.49 | 54.31 | 56.41K |
| 2024-04-03 | 53.83 | 53.98 | ↑$0.15 (0.28%) | 53.74 | 54.06 | 24.83K |
| 2024-04-02 | 53.97 | 53.87 | ↓$0.10 (-0.19%) | 53.75 | 53.98 | 38.98K |
| 2024-04-01 | 54.43 | 54.08 | ↓$0.35 (-0.64%) | 53.96 | 54.43 | 131.51K |
| 2024-03-28 | 54.41 | 54.59 | ↑$0.18 (0.32%) | 54.41 | 54.59 | 47.29K |
| 2024-03-27 | 54.07 | 54.53 | ↑$0.46 (0.85%) | 54.07 | 54.53 | 81.86K |
| 2024-03-26 | 54.10 | 53.79 | ↓$0.31 (-0.57%) | 53.79 | 54.10 | 51.74K |
| 2024-03-25 | 53.97 | 53.97 | ↑$0.00 (0.00%) | 53.96 | 54.11 | 30.50K |
| 2024-03-22 | 54.20 | 53.97 | ↓$0.23 (-0.43%) | 53.93 | 54.26 | 30.39K |
Create an account or log in to view more rows.
$NFRA market starting to dump
$NFRA just bought a half position.
$NFRA warming up
$NFRA is it time?
$NFRA push baby push!
$NFRA pump up the volume
$NFRA BUY BUY BUY BUY
$NFRA hot damn <3
$NFRA Sleep well my bulls
sleep well
$NFRA i like the stock