FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)
NYSEARCA: NFRA · Real-Time Price · USD
57.46
-0.07 (-0.13%)
At close: Mar 28, 2025, 3:56 PM
57.24
-0.22 (-0.38%)
After-hours: Mar 28, 2025, 7:59 PM EDT
NFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.65 | 57.75 | 57.41 | 57.46 | 57.46 | -0.13% | 47,029 |
| Mar 27, 2025 | 57.47 | 57.77 | 57.46 | 57.53 | 57.53 | 0.23% | 162,959 |
| Mar 26, 2025 | 57.43 | 57.63 | 57.31 | 57.40 | 57.40 | - | 154,106 |
| Mar 25, 2025 | 57.57 | 57.57 | 57.30 | 57.40 | 57.40 | -0.01% | 98,618 |
| Mar 24, 2025 | 57.47 | 57.63 | 57.28 | 57.41 | 57.41 | 0.32% | 139,494 |
| Mar 21, 2025 | 57.31 | 57.45 | 57.10 | 57.22 | 57.22 | -0.76% | 69,799 |
| Mar 20, 2025 | 57.44 | 57.71 | 57.43 | 57.66 | 57.52 | -0.09% | 149,010 |
| Mar 19, 2025 | 57.51 | 57.91 | 57.46 | 57.71 | 57.57 | 0.16% | 52,194 |
| Mar 18, 2025 | 57.66 | 57.66 | 57.35 | 57.62 | 57.48 | -0.31% | 89,713 |
| Mar 17, 2025 | 57.27 | 57.96 | 57.27 | 57.80 | 57.66 | 0.89% | 63,250 |
| Mar 14, 2025 | 56.72 | 57.35 | 56.61 | 57.29 | 57.15 | 1.38% | 56,963 |
| Mar 13, 2025 | 56.50 | 56.77 | 56.40 | 56.51 | 56.37 | 0.07% | 276,326 |
| Mar 12, 2025 | 56.53 | 56.68 | 56.08 | 56.47 | 56.33 | -0.25% | 174,633 |
| Mar 11, 2025 | 57.16 | 57.16 | 56.31 | 56.61 | 56.47 | -1.14% | 262,611 |
| Mar 10, 2025 | 57.24 | 57.67 | 56.91 | 57.26 | 57.12 | -0.45% | 55,341 |
| Mar 7, 2025 | 56.71 | 57.63 | 56.71 | 57.52 | 57.38 | 1.75% | 149,569 |
| Mar 6, 2025 | 56.50 | 56.85 | 56.38 | 56.53 | 56.39 | -0.62% | 154,122 |
| Mar 5, 2025 | 56.50 | 56.94 | 56.36 | 56.88 | 56.74 | 0.60% | 87,111 |
| Mar 4, 2025 | 56.80 | 57.03 | 56.41 | 56.54 | 56.40 | -0.82% | 92,680 |
| Mar 3, 2025 | 57.06 | 57.52 | 56.70 | 57.01 | 56.87 | 0.39% | 95,824 |
| Feb 28, 2025 | 56.38 | 56.79 | 56.24 | 56.79 | 56.65 | 0.98% | 78,339 |
| Feb 27, 2025 | 56.69 | 56.69 | 56.24 | 56.24 | 56.10 | -0.57% | 87,940 |
| Feb 26, 2025 | 56.77 | 56.90 | 56.46 | 56.56 | 56.42 | -0.54% | 38,077 |
| Feb 25, 2025 | 56.85 | 56.96 | 56.60 | 56.87 | 56.73 | 0.48% | 59,105 |
| Feb 24, 2025 | 56.84 | 56.88 | 56.58 | 56.60 | 56.46 | - | 42,728 |
| Feb 21, 2025 | 56.63 | 56.78 | 56.55 | 56.60 | 56.46 | -0.42% | 77,187 |
| Feb 20, 2025 | 56.67 | 56.88 | 56.56 | 56.84 | 56.70 | 0.44% | 48,917 |
| Feb 19, 2025 | 56.49 | 56.74 | 56.41 | 56.59 | 56.45 | -0.37% | 40,641 |
| Feb 18, 2025 | 56.52 | 56.81 | 56.47 | 56.80 | 56.66 | 0.64% | 54,120 |
| Feb 14, 2025 | 56.72 | 56.83 | 56.44 | 56.44 | 56.30 | -0.30% | 45,593 |
| Feb 13, 2025 | 56.30 | 56.64 | 56.12 | 56.61 | 56.47 | 0.80% | 67,028 |
| Feb 12, 2025 | 55.94 | 56.32 | 55.79 | 56.16 | 56.02 | -0.35% | 85,857 |
| Feb 11, 2025 | 55.95 | 56.36 | 55.93 | 56.36 | 56.21 | 0.53% | 70,744 |
| Feb 10, 2025 | 55.82 | 56.06 | 55.82 | 56.06 | 55.92 | 0.65% | 55,826 |
| Feb 7, 2025 | 56.05 | 56.05 | 55.65 | 55.70 | 55.56 | -0.50% | 33,640 |
| Feb 6, 2025 | 56.18 | 56.18 | 55.81 | 55.98 | 55.84 | -0.39% | 268,344 |
| Feb 5, 2025 | 55.95 | 56.20 | 55.93 | 56.20 | 56.06 | 1.15% | 50,400 |
| Feb 4, 2025 | 55.35 | 55.70 | 55.24 | 55.56 | 55.42 | 0.52% | 75,734 |
| Feb 3, 2025 | 54.73 | 55.52 | 54.63 | 55.27 | 55.13 | -0.34% | 109,947 |
| Jan 31, 2025 | 55.85 | 56.03 | 55.43 | 55.46 | 55.32 | -0.81% | 73,101 |
| Jan 30, 2025 | 55.89 | 56.12 | 55.63 | 55.92 | 55.78 | 0.58% | 170,265 |
| Jan 29, 2025 | 55.70 | 55.87 | 55.48 | 55.59 | 55.45 | -0.01% | 406,047 |
| Jan 28, 2025 | 55.90 | 55.90 | 55.43 | 55.60 | 55.46 | -0.49% | 653,402 |
| Jan 27, 2025 | 55.76 | 55.89 | 55.42 | 55.87 | 55.73 | 0.29% | 137,532 |
| Jan 24, 2025 | 55.60 | 55.81 | 55.60 | 55.71 | 55.57 | 0.14% | 81,392 |
| Jan 23, 2025 | 55.45 | 55.77 | 55.41 | 55.63 | 55.49 | 0.82% | 46,073 |
| Jan 22, 2025 | 55.64 | 55.65 | 55.18 | 55.18 | 55.04 | -0.97% | 50,898 |
| Jan 21, 2025 | 55.25 | 55.72 | 55.25 | 55.72 | 55.58 | 1.35% | 59,447 |
| Jan 17, 2025 | 54.95 | 55.15 | 54.87 | 54.98 | 54.84 | 0.32% | 117,839 |
| Jan 16, 2025 | 54.21 | 54.81 | 54.12 | 54.81 | 54.67 | 1.00% | 588,250 |