Quantcast

FlexShares STOXX Global Broad Infrastructure Index Fund Historical Stock Prices

(ETF)
NFRA 
$49.53
*  
0.21
0.43%
Get NFRA Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading NFRA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.35 49.56 49.10 49.53 590,527
03/20/2019 49.19 49.52 49.04 49.32 26,270
03/19/2019 49.65 49.65 49.14 49.2244 30,858
03/18/2019 49.31 49.48 49.25 49.48 28,219
03/15/2019 49.14 49.36 49.132 49.22 50,905
03/14/2019 49.0931 49.25 49.05 49.18 11,137
03/13/2019 49.08 49.24 49.055 49.1639 41,513
03/12/2019 48.91 49.06 48.89 48.93 25,549
03/11/2019 48.42 48.88 48.42 48.88 9,798
03/08/2019 48.167 48.33 48.01 48.33 20,403
03/07/2019 48.31 48.42 48.17 48.25 16,317
03/06/2019 48.31 48.33 48.14 48.14 21,806
03/05/2019 48.32 48.41 48.3 48.31 17,105
03/04/2019 48.45 48.46 48.04 48.2653 47,653
03/01/2019 48.68 48.69 48.42 48.6 14,522
02/28/2019 48.5 48.67 48.5 48.56 29,331
02/27/2019 48.6 48.63 48.47 48.54 15,123
02/26/2019 48.63 48.8 48.6078 48.72 12,148
02/25/2019 48.82 48.82 48.5699 48.59 43,792
02/22/2019 48.58 48.73 48.56 48.56 32,046
02/21/2019 48.28 48.45 48.21 48.4 36,936
02/20/2019 48.21 48.47 48.21 48.37 43,997
02/19/2019 47.73 48.22 47.73 48.1 65,422
02/15/2019 47.68 47.9 47.66 47.9 17,916
02/14/2019 47.09 47.4739 47.09 47.3 14,854
02/13/2019 47.31 47.3562 47.1901 47.2 27,040
02/12/2019 47.35 47.385 47.15 47.28 16,848
02/11/2019 47.07 47.18 46.9 46.9847 27,803
02/08/2019 46.93 47.1 46.79 47.08 27,328
02/07/2019 46.96 47.11 46.82 47.11 20,760
02/06/2019 47.33 47.33 47.1364 47.19 44,726
02/05/2019 47.27 47.42 47.21 47.42 25,793
02/04/2019 47.05 47.17 46.92 47.17 31,190
02/01/2019 47.17 47.265 47.06 47.14 76,357
01/31/2019 46.87 47.27 46.84 47.24 22,768
01/30/2019 46.66 46.94 46.43 46.75 20,155
01/29/2019 46.57 46.73 46.51 46.51 39,641
01/28/2019 46.18 46.4 46.13 46.37 110,243
01/25/2019 46.62 46.705 46.53 46.57 40,285
01/24/2019 46.34 46.42 46.1411 46.37 16,696
01/23/2019 46.33 46.43 46.0562 46.29 21,556
01/22/2019 46.12 46.21 45.78 45.93 73,386
01/18/2019 46.41 46.5 46.322 46.44 78,583
01/17/2019 45.77 46.2106 45.77 46.14 114,789
01/16/2019 45.95 46 45.887 45.92 49,627
01/15/2019 45.69 45.9 45.69 45.87 36,790
01/14/2019 45.57 45.8 45.57 45.6862 49,962
01/11/2019 45.66 45.855 45.66 45.8 29,954
01/10/2019 45.54 45.9889 45.53 45.96 19,494
01/09/2019 45.51 45.56 45.35 45.46 22,446
01/08/2019 45.29 45.51 45.23 45.43 21,908
01/07/2019 44.82 45.2 44.69 45.04 91,715
01/04/2019 44.21 44.86 44.21 44.86 16,329
01/03/2019 43.82 44.02 43.58 43.74 15,547
01/02/2019 43.14 43.82 43.14 43.78 14,135
12/31/2018 43.62 43.73 43.31 43.69 133,679
12/28/2018 43.65 43.7699 43.31 43.45 212,440
12/27/2018 42.64 43.37 42.33 43.37 68,114
12/26/2018 42.5 43.21 41.9299 43.1842 146,696
12/24/2018 42.98 42.98 42.1 42.1 93,916
12/21/2018 43.63 44.035 43.032 43.21 55,456
12/20/2018 44.5 44.64 43.811 44.15 40,918
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio