FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)

NFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	64.76	64.94	64.43	64.50	64.50	-0.71%	64,439
Jun 17, 2026	65.81	65.81	64.82	64.96	64.96	-1.68%	55,322
Jun 16, 2026	66.14	66.35	66.03	66.07	66.07	-0.12%	48,913
Jun 15, 2026	66.29	66.29	65.98	66.15	66.15	0.05%	77,100
Jun 12, 2026	65.56	66.19	65.56	66.12	66.12	0.72%	38,797
Jun 11, 2026	65.19	65.89	65.06	65.65	65.65	1.09%	19,907
Jun 10, 2026	64.97	65.27	64.94	64.94	64.94	-0.02%	40,450
Jun 9, 2026	65.24	65.24	64.53	64.95	64.95	-0.06%	43,094
Jun 8, 2026	65.38	65.48	64.86	64.99	64.99	-0.32%	97,782
Jun 5, 2026	65.48	65.73	65.20	65.20	65.20	-0.59%	212,237
Jun 4, 2026	65.65	65.79	65.31	65.59	65.59	-0.24%	26,877
Jun 3, 2026	66.21	66.36	65.75	65.75	65.75	-1.08%	21,868
Jun 2, 2026	66.17	66.53	66.13	66.47	66.47	0.70%	20,339
Jun 1, 2026	66.04	66.33	65.90	66.01	66.01	0.20%	28,459
May 29, 2026	66.23	66.23	65.81	65.88	65.88	-0.77%	34,507
May 28, 2026	66.38	66.59	66.17	66.39	66.39	-0.23%	113,368
May 27, 2026	66.60	66.67	66.33	66.54	66.54	-0.48%	36,196
May 26, 2026	67.11	67.11	66.75	66.86	66.86	0.81%	58,205
May 22, 2026	66.37	66.43	66.16	66.32	66.32	0.27%	31,532
May 21, 2026	65.49	66.22	65.42	66.14	66.14	0.94%	26,572
May 20, 2026	65.15	65.75	65.15	65.52	65.52	0.42%	18,644
May 19, 2026	64.85	65.47	64.85	65.25	65.25	-0.05%	62,478
May 18, 2026	64.97	65.28	64.97	65.28	65.28	0.93%	37,008
May 15, 2026	65.28	65.28	64.65	64.68	64.68	-1.44%	36,206
May 14, 2026	65.38	65.74	65.38	65.62	65.62	0.47%	143,562
May 13, 2026	65.37	65.49	65.24	65.32	65.32	-0.13%	47,722
May 12, 2026	65.20	65.43	64.97	65.40	65.40	0.02%	31,928
May 11, 2026	65.50	65.56	65.32	65.39	65.39	-0.17%	50,559
May 8, 2026	65.78	65.84	65.50	65.50	65.50	-0.07%	25,048
May 7, 2026	66.21	66.21	65.55	65.55	65.55	-1.24%	35,842
May 6, 2026	66.13	66.41	66.10	66.37	66.37	1.26%	117,746
May 5, 2026	65.69	65.80	65.46	65.55	65.55	-0.04%	103,429
May 4, 2026	65.62	65.86	65.31	65.58	65.58	-0.79%	68,164
May 1, 2026	66.37	66.48	66.10	66.10	66.10	-0.08%	37,939
Apr 30, 2026	65.03	66.17	65.03	66.15	66.15	2.59%	32,484
Apr 29, 2026	64.84	64.89	64.39	64.48	64.48	-1.00%	78,656
Apr 28, 2026	65.13	65.20	64.99	65.13	65.13	-0.36%	65,587
Apr 27, 2026	65.84	65.89	65.31	65.37	65.37	-0.79%	77,339
Apr 24, 2026	65.91	66.03	65.87	65.89	65.89	-0.14%	57,792
Apr 23, 2026	65.39	66.10	65.32	65.98	65.98	1.39%	89,485
Apr 22, 2026	65.16	65.28	65.00	65.07	65.07	0.59%	23,539
Apr 21, 2026	65.62	65.62	64.69	64.69	64.69	-1.14%	44,710
Apr 20, 2026	65.45	65.66	65.39	65.43	65.43	0.01%	52,842
Apr 17, 2026	65.39	65.51	65.21	65.43	65.43	0.25%	34,565
Apr 16, 2026	64.92	65.26	64.92	65.26	65.26	0.62%	40,128
Apr 15, 2026	65.25	65.25	64.86	64.86	64.86	-0.48%	32,337
Apr 14, 2026	65.06	65.23	64.81	65.17	65.17	0.48%	29,479
Apr 13, 2026	64.72	64.92	64.56	64.86	64.86	-0.48%	42,308
Apr 10, 2026	65.46	65.55	65.11	65.17	65.17	-0.35%	33,495
Apr 9, 2026	65.13	65.70	65.13	65.40	65.40	0.43%	36,730

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.