FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)
NYSEARCA: NFRA · Real-Time Price · USD
61.97
-0.20 (-0.32%)
Sep 3, 2025, 10:50 AM - Market open
NFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 62.01 | 62.32 | 61.99 | 62.17 | 62.17 | -0.89% | 52,342 |
| Aug 29, 2025 | 62.66 | 62.80 | 62.62 | 62.73 | 62.73 | -0.15% | 81,047 |
| Aug 28, 2025 | 62.90 | 62.90 | 62.61 | 62.83 | 62.83 | - | 52,508 |
| Aug 27, 2025 | 62.54 | 62.86 | 62.54 | 62.82 | 62.82 | 0.29% | 37,823 |
| Aug 26, 2025 | 62.60 | 62.69 | 62.44 | 62.64 | 62.64 | 0.02% | 176,427 |
| Aug 25, 2025 | 63.19 | 63.19 | 62.58 | 62.63 | 62.63 | -1.30% | 28,416 |
| Aug 22, 2025 | 63.10 | 63.68 | 63.10 | 63.45 | 63.45 | 0.78% | 53,785 |
| Aug 21, 2025 | 63.02 | 63.13 | 62.90 | 62.96 | 62.96 | -0.57% | 58,215 |
| Aug 20, 2025 | 63.16 | 63.44 | 63.16 | 63.32 | 63.32 | 0.40% | 48,310 |
| Aug 19, 2025 | 62.83 | 63.11 | 62.83 | 63.07 | 63.07 | 0.40% | 25,409 |
| Aug 18, 2025 | 63.06 | 63.08 | 62.81 | 62.82 | 62.82 | -0.33% | 97,743 |
| Aug 15, 2025 | 62.91 | 63.14 | 62.87 | 63.03 | 63.03 | 0.58% | 95,487 |
| Aug 14, 2025 | 62.60 | 62.72 | 62.46 | 62.66 | 62.66 | -0.18% | 68,887 |
| Aug 13, 2025 | 62.71 | 62.77 | 62.59 | 62.77 | 62.77 | 0.39% | 68,730 |
| Aug 12, 2025 | 62.35 | 62.54 | 62.26 | 62.53 | 62.53 | 0.87% | 78,609 |
| Aug 11, 2025 | 61.99 | 62.02 | 61.81 | 61.99 | 61.99 | 0.11% | 308,829 |
| Aug 8, 2025 | 62.18 | 62.23 | 61.90 | 61.92 | 61.92 | 0.08% | 52,040 |
| Aug 7, 2025 | 61.81 | 61.89 | 61.68 | 61.87 | 61.87 | 0.31% | 53,951 |
| Aug 6, 2025 | 61.68 | 61.85 | 61.55 | 61.68 | 61.68 | 0.37% | 33,721 |
| Aug 5, 2025 | 61.55 | 61.65 | 61.38 | 61.45 | 61.45 | -0.10% | 118,667 |
| Aug 4, 2025 | 61.29 | 61.56 | 61.16 | 61.51 | 61.51 | 1.15% | 52,451 |
| Aug 1, 2025 | 60.80 | 60.93 | 60.60 | 60.81 | 60.81 | 0.33% | 90,078 |
| Jul 31, 2025 | 60.65 | 60.86 | 60.55 | 60.61 | 60.61 | -0.33% | 117,305 |
| Jul 30, 2025 | 60.99 | 61.21 | 60.74 | 60.81 | 60.81 | -0.28% | 70,070 |
| Jul 29, 2025 | 60.88 | 61.06 | 60.88 | 60.98 | 60.98 | 0.21% | 66,049 |
| Jul 28, 2025 | 61.36 | 61.36 | 60.80 | 60.85 | 60.85 | -1.32% | 33,321 |
| Jul 25, 2025 | 61.64 | 61.72 | 61.49 | 61.67 | 61.67 | -0.25% | 37,446 |
| Jul 24, 2025 | 61.85 | 62.07 | 61.81 | 61.82 | 61.82 | - | 79,054 |
| Jul 23, 2025 | 61.76 | 61.87 | 61.64 | 61.82 | 61.82 | 0.21% | 48,493 |
| Jul 22, 2025 | 61.38 | 61.74 | 61.38 | 61.69 | 61.69 | 0.83% | 92,684 |
| Jul 21, 2025 | 61.23 | 61.50 | 61.17 | 61.18 | 61.18 | 0.43% | 115,847 |
| Jul 18, 2025 | 61.16 | 61.22 | 60.84 | 60.92 | 60.92 | 0.07% | 171,221 |
| Jul 17, 2025 | 60.63 | 60.92 | 60.63 | 60.88 | 60.88 | 0.14% | 452,695 |
| Jul 16, 2025 | 60.73 | 60.82 | 60.49 | 60.79 | 60.79 | 0.28% | 54,581 |
| Jul 15, 2025 | 61.19 | 61.19 | 60.55 | 60.62 | 60.62 | -1.06% | 83,172 |
| Jul 14, 2025 | 61.01 | 61.30 | 61.01 | 61.27 | 61.27 | 0.34% | 36,238 |
| Jul 11, 2025 | 61.06 | 61.16 | 60.89 | 61.06 | 61.06 | -0.49% | 41,579 |
| Jul 10, 2025 | 61.12 | 61.45 | 61.06 | 61.36 | 61.36 | -0.08% | 63,918 |
| Jul 9, 2025 | 61.44 | 61.44 | 61.17 | 61.41 | 61.41 | 0.16% | 59,941 |
| Jul 8, 2025 | 61.16 | 61.33 | 61.02 | 61.31 | 61.31 | 0.08% | 81,490 |
| Jul 7, 2025 | 61.51 | 61.67 | 61.08 | 61.26 | 61.26 | -0.92% | 80,324 |
| Jul 3, 2025 | 61.73 | 61.85 | 61.71 | 61.83 | 61.83 | 0.10% | 15,948 |
| Jul 2, 2025 | 61.91 | 61.91 | 61.62 | 61.77 | 61.77 | -0.42% | 136,227 |
| Jul 1, 2025 | 61.82 | 62.18 | 61.68 | 62.03 | 62.03 | 0.24% | 205,163 |
| Jun 30, 2025 | 61.35 | 61.88 | 61.28 | 61.88 | 61.88 | 1.00% | 74,097 |
| Jun 27, 2025 | 61.28 | 61.57 | 61.06 | 61.27 | 61.27 | 0.20% | 179,998 |
| Jun 26, 2025 | 60.94 | 61.16 | 60.81 | 61.15 | 61.15 | 1.12% | 124,584 |
| Jun 25, 2025 | 60.77 | 60.79 | 60.40 | 60.48 | 60.48 | -1.20% | 152,614 |
| Jun 24, 2025 | 61.05 | 61.27 | 60.84 | 61.21 | 61.21 | 0.62% | 211,939 |
| Jun 23, 2025 | 60.19 | 60.84 | 60.19 | 60.84 | 60.84 | 1.05% | 114,104 |