FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA) Historical Stock Data
57.84 ↓0.54 (-0.93%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, NFRA is up 0.07% a day on average. There have been 18 days where FlexShares STOXX Global Broad Infrastructure Index Fund closed green and 12 days where NFRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 58.41 | 57.84 | ↓$0.57 (-0.98%) | 57.79 | 58.52 | 21.40K |
| 2024-09-05 | 58.56 | 58.38 | ↓$0.18 (-0.30%) | 58.22 | 58.66 | 85.17K |
| 2024-09-04 | 57.99 | 58.15 | ↑$0.16 (0.28%) | 57.96 | 58.40 | 32.22K |
| 2024-09-03 | 57.90 | 57.92 | ↑$0.02 (0.03%) | 57.87 | 58.11 | 19.21K |
| 2024-08-30 | 57.93 | 58.14 | ↑$0.21 (0.36%) | 57.70 | 58.14 | 17.21K |
| 2024-08-29 | 57.91 | 57.79 | ↓$0.12 (-0.21%) | 57.66 | 57.97 | 27K |
| 2024-08-28 | 57.82 | 57.76 | ↓$0.06 (-0.10%) | 57.57 | 58.05 | 13.67K |
| 2024-08-27 | 57.89 | 57.91 | ↑$0.02 (0.03%) | 57.86 | 57.99 | 23.08K |
| 2024-08-26 | 57.87 | 57.88 | ↑$0.01 (0.02%) | 57.84 | 58.09 | 29.83K |
| 2024-08-23 | 57.27 | 57.81 | ↑$0.54 (0.94%) | 57.23 | 57.81 | 54.52K |
| 2024-08-21 | 57.00 | 57.07 | ↑$0.07 (0.12%) | 56.87 | 57.16 | 104.69K |
| 2024-08-20 | 56.85 | 56.84 | ↓$0.01 (-0.02%) | 56.78 | 56.93 | 45.87K |
| 2024-08-19 | 56.55 | 56.88 | ↑$0.33 (0.58%) | 56.55 | 56.89 | 71.15K |
| 2024-08-16 | 56.07 | 56.36 | ↑$0.29 (0.52%) | 56.07 | 56.36 | 30.83K |
| 2024-08-15 | 56.08 | 56.00 | ↓$0.08 (-0.14%) | 55.92 | 56.11 | 17.55K |
| 2024-08-14 | 55.68 | 55.86 | ↑$0.18 (0.32%) | 55.63 | 55.94 | 111.94K |
| 2024-08-13 | 55.49 | 55.72 | ↑$0.23 (0.41%) | 55.37 | 55.76 | 33.99K |
| 2024-08-12 | 55.36 | 55.20 | ↓$0.16 (-0.29%) | 55.14 | 55.36 | 35.84K |
| 2024-08-09 | 55.12 | 55.29 | ↑$0.17 (0.31%) | 54.90 | 55.33 | 27.77K |
| 2024-08-08 | 54.98 | 55.18 | ↑$0.20 (0.36%) | 54.92 | 55.34 | 83.76K |
| 2024-08-07 | 55.23 | 54.82 | ↓$0.41 (-0.74%) | 54.77 | 55.50 | 101.69K |
| 2024-08-06 | 54.07 | 54.68 | ↑$0.61 (1.12%) | 54.07 | 54.98 | 89.77K |
| 2024-08-05 | 54.47 | 54.24 | ↓$0.23 (-0.42%) | 54.14 | 54.58 | 44.25K |
| 2024-08-02 | 55.61 | 55.49 | ↓$0.12 (-0.22%) | 54.92 | 55.77 | 105.79K |
| 2024-08-01 | 55.62 | 55.45 | ↓$0.17 (-0.31%) | 55.24 | 55.70 | 64.38K |
| 2024-07-31 | 55.93 | 56.02 | ↑$0.09 (0.16%) | 55.60 | 56.18 | 123.09K |
| 2024-07-30 | 55.39 | 55.41 | ↑$0.02 (0.04%) | 55.26 | 55.51 | 37.17K |
| 2024-07-29 | 55.12 | 55.27 | ↑$0.15 (0.27%) | 55.05 | 55.42 | 36.18K |
| 2024-07-26 | 54.98 | 55.24 | ↑$0.26 (0.47%) | 54.98 | 55.31 | 173.50K |
| 2024-07-25 | 54.92 | 54.59 | ↓$0.33 (-0.60%) | 54.59 | 55.06 | 95.72K |
Create an account or log in to view more rows.
$NFRA bear trap
$NFRA let’s buy NOW!!!
$NFRA yeah we're going green today
$NFRA almost go time
$NFRA run it!
$NFRA let it ride
$NFRA market starting to dump
$NFRA just bought a half position.
$NFRA warming up
$NFRA is it time?