FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)
NYSEARCA: NFRA · Real-Time Price · USD
61.76
0.00 (0.00%)
Nov 19, 2025, 4:00 PM EST - Market open
NFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 62.08 | 62.08 | 61.71 | 61.76 | 61.76 | -0.53% | 20,913 |
| Nov 18, 2025 | 62.14 | 62.23 | 61.94 | 62.09 | 62.09 | -0.25% | 39,071 |
| Nov 17, 2025 | 62.50 | 62.68 | 62.11 | 62.25 | 62.25 | -0.51% | 94,174 |
| Nov 14, 2025 | 62.32 | 62.68 | 62.23 | 62.56 | 62.56 | 0.28% | 29,165 |
| Nov 13, 2025 | 62.85 | 62.86 | 62.39 | 62.39 | 62.39 | -1.27% | 69,505 |
| Nov 12, 2025 | 62.96 | 63.26 | 62.96 | 63.19 | 63.19 | 0.14% | 21,501 |
| Nov 11, 2025 | 63.00 | 63.13 | 62.93 | 63.10 | 63.10 | 0.73% | 81,297 |
| Nov 10, 2025 | 62.47 | 62.68 | 62.31 | 62.64 | 62.64 | 0.27% | 30,332 |
| Nov 7, 2025 | 61.81 | 62.48 | 61.76 | 62.47 | 62.47 | 0.68% | 74,784 |
| Nov 6, 2025 | 62.16 | 62.23 | 61.99 | 62.05 | 62.05 | -0.13% | 55,187 |
| Nov 5, 2025 | 61.90 | 62.30 | 61.90 | 62.13 | 62.13 | 0.13% | 71,772 |
| Nov 4, 2025 | 61.99 | 62.16 | 61.84 | 62.05 | 62.04 | -0.54% | 66,460 |
| Nov 3, 2025 | 62.51 | 62.64 | 62.06 | 62.38 | 62.38 | -0.54% | 35,792 |
| Oct 31, 2025 | 62.57 | 62.75 | 62.46 | 62.72 | 62.72 | 0.14% | 46,993 |
| Oct 30, 2025 | 62.55 | 63.01 | 62.55 | 62.63 | 62.63 | -0.83% | 126,682 |
| Oct 29, 2025 | 63.84 | 63.84 | 62.99 | 63.15 | 63.15 | -0.85% | 38,089 |
| Oct 28, 2025 | 63.85 | 63.90 | 63.61 | 63.69 | 63.69 | -0.33% | 59,439 |
| Oct 27, 2025 | 63.78 | 63.90 | 63.61 | 63.90 | 63.90 | 0.56% | 42,713 |
| Oct 24, 2025 | 63.54 | 63.61 | 63.37 | 63.55 | 63.55 | 0.56% | 39,410 |
| Oct 23, 2025 | 63.62 | 63.62 | 63.14 | 63.19 | 63.19 | -0.54% | 31,086 |
| Oct 22, 2025 | 63.40 | 63.77 | 63.40 | 63.53 | 63.53 | -0.20% | 44,745 |
| Oct 21, 2025 | 64.01 | 64.01 | 63.61 | 63.66 | 63.66 | -0.83% | 21,072 |
| Oct 20, 2025 | 64.23 | 64.26 | 64.10 | 64.19 | 64.19 | 0.54% | 16,833 |
| Oct 17, 2025 | 63.69 | 63.94 | 63.59 | 63.85 | 63.85 | 0.50% | 59,722 |
| Oct 16, 2025 | 63.83 | 63.94 | 63.42 | 63.53 | 63.53 | 0.03% | 34,104 |
| Oct 15, 2025 | 63.39 | 63.72 | 63.20 | 63.51 | 63.51 | 0.67% | 54,701 |
| Oct 14, 2025 | 62.53 | 63.27 | 62.53 | 63.09 | 63.09 | 0.57% | 37,569 |
| Oct 13, 2025 | 62.66 | 62.93 | 62.55 | 62.73 | 62.73 | 0.40% | 45,989 |
| Oct 10, 2025 | 62.99 | 63.16 | 62.45 | 62.48 | 62.48 | -0.80% | 45,507 |
| Oct 9, 2025 | 63.52 | 63.52 | 62.89 | 62.99 | 62.99 | -0.36% | 83,178 |
| Oct 8, 2025 | 63.24 | 63.24 | 63.01 | 63.21 | 63.21 | 0.11% | 27,174 |
| Oct 7, 2025 | 63.25 | 63.27 | 62.99 | 63.14 | 63.14 | -0.11% | 36,397 |
| Oct 6, 2025 | 63.27 | 63.36 | 63.17 | 63.21 | 63.21 | -0.33% | 21,223 |
| Oct 3, 2025 | 63.10 | 63.57 | 63.10 | 63.42 | 63.42 | 1.05% | 34,804 |
| Oct 2, 2025 | 62.85 | 62.87 | 62.60 | 62.76 | 62.76 | -0.33% | 77,027 |
| Oct 1, 2025 | 62.87 | 63.10 | 62.82 | 62.97 | 62.97 | 0.08% | 40,663 |
| Sep 30, 2025 | 62.55 | 62.93 | 62.55 | 62.92 | 62.92 | 0.38% | 112,045 |
| Sep 29, 2025 | 62.63 | 62.72 | 62.53 | 62.68 | 62.68 | 0.19% | 76,220 |
| Sep 26, 2025 | 62.32 | 62.61 | 62.32 | 62.56 | 62.56 | 0.42% | 96,542 |
| Sep 25, 2025 | 62.45 | 62.54 | 62.20 | 62.30 | 62.30 | -0.28% | 113,080 |
| Sep 24, 2025 | 62.56 | 62.56 | 62.37 | 62.48 | 62.48 | 0.22% | 63,769 |
| Sep 23, 2025 | 62.38 | 62.50 | 62.34 | 62.34 | 62.34 | -0.06% | 242,018 |
| Sep 22, 2025 | 62.13 | 62.44 | 62.03 | 62.38 | 62.38 | 0.18% | 115,269 |
| Sep 19, 2025 | 62.41 | 62.42 | 62.23 | 62.27 | 62.27 | -0.69% | 612,409 |
| Sep 18, 2025 | 62.65 | 62.88 | 62.46 | 62.70 | 62.37 | -0.44% | 488,865 |
| Sep 17, 2025 | 63.03 | 63.32 | 62.89 | 62.98 | 62.65 | 0.08% | 36,216 |
| Sep 16, 2025 | 63.22 | 63.22 | 62.91 | 62.93 | 62.60 | -0.36% | 70,002 |
| Sep 15, 2025 | 63.22 | 63.24 | 63.09 | 63.16 | 62.83 | 0.24% | 42,789 |
| Sep 12, 2025 | 62.87 | 63.13 | 62.87 | 63.01 | 62.68 | -0.16% | 94,196 |
| Sep 11, 2025 | 62.66 | 63.13 | 62.66 | 63.11 | 62.78 | 1.27% | 149,571 |