FlexShares STOXX Global Broad Infrastructure Index Fund Historical Data - NFRA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-0.162689804772	55.32	55.87	55.04	54241	55.39594669	SP
4	2.06	3.87436524356	53.17	55.87	52.89	42491	54.30917599	SP
12	2.46	4.66173962479	52.77	55.87	52.02	46719	54.06718771	SP
26	2.18	4.10933081998	53.05	55.87	51.25	68274	53.53651288	SP
52	2.22	4.18788907753	53.01	55.87	46.4203	76189	51.74267811	SP
156	-2.52	-4.36363636364	57.75	59.82	43.81	114306	52.9552664	SP
260	4.12	8.06104480532	51.11	59.92	37.25	116670	52.28180352	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428200	55.23	-0.13	-0.24	55.245	55.335	55.18	26676
1721341800	55.3626	-0.32	-0.57	55.66	55.81	55.28	38835
1721255400	55.68	0.12	0.22	55.43	55.87	55.43	83317
1721169000	55.56	0.51	0.93	55.06	55.5703	55.04	47826
1721082600	55.05	-0.47	-0.85	55.32	55.32	55.05	74551
1720823400	55.52	0.43	0.78	55.27	55.6532	55.27	14187
1720737000	55.09	0.65	1.19	54.76	55.14	54.76	77048
1720650600	54.44	0.71	1.32	54.12	54.47	54.1	49327
1720564200	53.73	-0.06	-0.12	53.87	53.87	53.64	31169
1720477800	53.7919	-0.15	-0.27	53.97	53.97	53.7	21283
1720218600	53.94	0.19	0.35	54.06	54.06	53.72	18499
1720040640	53.75	0.58	1.09	53.51	53.91	53.51	52235
1719959400	53.17	0.13	0.25	53.08	53.205	52.92	43732
1719873000	53.04	-0.15	-0.28	53.49	53.61	52.97	36698
1719613800	53.19	0.03	0.06	53.27	53.42	53.0604	29000
1719527400	53.16	0.12	0.23	53.12	53.2009	52.95	20748
1719441000	53.04	-0.23	-0.44	52.95	53.1	52.89	77698
1719354600	53.2733	-0.17	-0.31	53.47	53.47	53.1	36386
1719268200	53.44	0.52	0.99	53.17	53.62	53.17	28110
1719009000	52.9187	-0.66	-1.23	52.92	52.97	52.7682	30785
1718922600	53.58	0.21	0.39	53.28	53.59	53.28	28353
1718749800	53.37	0.23	0.43	53.16	53.48	53.16	78018
1718663400	53.14	-0.16	-0.30	53.05	53.2901	52.888	26666
1718404200	53.3	-0.18	-0.34	53.19	53.3	52.93	43469
1718317800	53.48	-0.27	-0.50	53.66	53.66	53.28	70770
1718231400	53.75	0.1	0.19	54.37	54.37	53.6968	39091
1718145000	53.65	-0.5	-0.92	53.66	53.73	53.51	25684
1718058600	54.15	0.16	0.30	53.83	54.19	53.76	58511
1717799400	53.99	-0.68	-1.24	54.23	54.28	53.97	26986
1717713000	54.67	0.01	0.02	54.69	54.84	54.61	25631
1717626600	54.66	0.22	0.40	54.7	54.7	54.52	41776
1717540200	54.44	0.05	0.09	54.23	54.51	54.141	41902
1717453800	54.3895	-0.25	-0.46	54.7	54.72	54.23	45476
1717194600	54.64	0.97	1.81	53.94	54.65	53.86	32276
1717108200	53.67	0.65	1.23	53.17	53.7	53.17	50061
1717021800	53.02	-0.75	-1.39	53.2	53.23	52.99	20817
1716935400	53.77	-0.17	-0.32	54.02	54.05	53.64	31667
1716589800	53.94	0.29	0.54	53.88	53.9819	53.85	14721
1716503400	53.65	-0.71	-1.31	54.43	54.43	53.5937	60067
1716417000	54.36	-0.35	-0.64	54.51	54.6	54.2801	28177
1716330600	54.71	-0.13	-0.24	54.74	54.8	54.5502	47596
1716244200	54.84	-0.11	-0.20	54.9	54.95	54.8	38066
1715985000	54.95	-0.03	-0.05	54.89	54.97	54.79	30837
1715898600	54.9778	0.01	0.01	54.98	55.11	54.89	44539
1715812200	54.97	0.36	0.66	54.94	55.05	54.89	40589
1715725800	54.61	0.16	0.29	54.68	54.72	54.44	76449
1715639400	54.4513	0.05	0.09	54.56	54.64	54.391	87443
1715380200	54.4	0.15	0.28	54.46	54.51	54.32	90997
1715293800	54.25	0.48	0.89	53.82	54.27	53.82	277590
1715207400	53.77	0.1	0.19	53.43	53.8	53.43	51488
1715121000	53.67	0.16	0.30	53.65	53.73	53.56	29442
1715034600	53.51	0.25	0.48	53.48	53.58	53.41	29630
1714775400	53.2554	0.37	0.69	53.32	53.44	53.1	21856
1714689000	52.89	0.71	1.36	52.65	52.959	52.51	32288
1714602600	52.18	0.05	0.09	52.13	52.711	52.02	23966
1714516200	52.1315	-0.78	-1.47	52.6	52.6	52.13	48168
1714429800	52.91	0.44	0.84	52.77	52.99	52.76	63828
1714170600	52.47	-0.11	-0.21	52.52	52.63	52.4103	33107
1714084200	52.58	0.03	0.06	52.25	52.66	52.08	31536
1713997800	52.55	-0.42	-0.79	52.71	52.71	52.36	36542
1713911400	52.97	0.42	0.80	52.65	53.1	52.65	33923
1713825000	52.55	0.43	0.82	52.41	52.67	52.24	44682

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA) Historical

FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History