FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA) Historical Stock Data
53.76 ↑0.36 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFRA is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 53.45 | 53.76 | ↑$0.31 (0.58%) | 53.43 | 53.78 | 68.87K |
| 2025-01-13 | 53.24 | 53.40 | ↑$0.16 (0.29%) | 53.10 | 53.41 | 49.79K |
| 2025-01-10 | 53.85 | 53.37 | ↓$0.48 (-0.90%) | 53.35 | 53.94 | 102.82K |
| 2025-01-08 | 54.18 | 54.43 | ↑$0.25 (0.47%) | 53.99 | 54.44 | 174.08K |
| 2025-01-07 | 54.88 | 54.55 | ↓$0.33 (-0.60%) | 54.45 | 54.92 | 71.74K |
| 2025-01-06 | 54.83 | 54.55 | ↓$0.28 (-0.51%) | 54.54 | 54.83 | 78.97K |
| 2025-01-03 | 54.59 | 54.71 | ↑$0.12 (0.22%) | 54.54 | 54.80 | 59.26K |
| 2025-01-02 | 54.49 | 54.39 | ↓$0.10 (-0.18%) | 54.21 | 54.65 | 94.87K |
| 2024-12-31 | 54.21 | 54.22 | ↑$0.01 (0.02%) | 54.05 | 54.36 | 72.41K |
| 2024-12-30 | 54.10 | 54.13 | ↑$0.03 (0.06%) | 53.82 | 54.25 | 181.23K |
| 2024-12-27 | 54.28 | 54.43 | ↑$0.15 (0.27%) | 54.24 | 54.57 | 117.80K |
| 2024-12-26 | 54.35 | 54.53 | ↑$0.18 (0.33%) | 54.35 | 54.60 | 83.12K |
| 2024-12-24 | 54.27 | 54.49 | ↑$0.22 (0.41%) | 54.12 | 54.50 | 55.22K |
| 2024-12-23 | 53.99 | 54.27 | ↑$0.28 (0.52%) | 53.77 | 54.27 | 79.87K |
| 2024-12-20 | 53.47 | 54.11 | ↑$0.64 (1.20%) | 53.47 | 54.29 | 101.03K |
| 2024-12-19 | 54.78 | 54.38 | ↓$0.40 (-0.74%) | 54.38 | 54.84 | 75.11K |
| 2024-12-18 | 55.76 | 54.53 | ↓$1.23 (-2.21%) | 54.53 | 55.78 | 81.18K |
| 2024-12-17 | 55.89 | 55.90 | ↑$0.01 (0.02%) | 55.81 | 56.08 | 56.44K |
| 2024-12-16 | 56.59 | 56.19 | ↓$0.40 (-0.71%) | 56.19 | 56.59 | 52.31K |
| 2024-12-13 | 56.83 | 56.68 | ↓$0.15 (-0.26%) | 56.63 | 56.91 | 62.86K |
| 2024-12-12 | 57.05 | 56.82 | ↓$0.23 (-0.40%) | 56.81 | 57.09 | 92.03K |
| 2024-12-11 | 57.29 | 57.04 | ↓$0.25 (-0.44%) | 57.04 | 57.32 | 30.46K |
| 2024-12-10 | 57.43 | 57.25 | ↓$0.18 (-0.31%) | 57.01 | 57.43 | 49.53K |
| 2024-12-09 | 58.22 | 57.52 | ↓$0.70 (-1.20%) | 57.52 | 58.22 | 52.20K |
| 2024-12-06 | 58.63 | 58.20 | ↓$0.43 (-0.73%) | 58.11 | 58.63 | 29.72K |
| 2024-12-05 | 58.46 | 58.55 | ↑$0.09 (0.15%) | 58.41 | 58.65 | 81.11K |
| 2024-12-04 | 58.42 | 58.22 | ↓$0.20 (-0.34%) | 58.14 | 58.45 | 55.12K |
| 2024-12-03 | 58.81 | 58.58 | ↓$0.23 (-0.39%) | 58.58 | 58.89 | 37.83K |
| 2024-12-02 | 58.97 | 58.47 | ↓$0.50 (-0.85%) | 58.33 | 58.97 | 36.99K |
| 2024-11-29 | 58.79 | 59.01 | ↑$0.22 (0.37%) | 58.79 | 59.09 | 21.26K |
Create an account or log in to view more rows.
$NFRA it begins tomorrow
$NFRA looking good today??
$NFRA tomorrow will be an explosion day
I believe it!
$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