FlexShares STOXX Global Broad Infrastructure Index Fund

NFRA
🏛️ usa →
62.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 62.32 62.61 62.32 62.56 0.1M
2025-09-25 62.45 62.54 62.20 62.30 0.1M
2025-09-24 62.56 62.56 62.37 62.48 0.1M
2025-09-23 62.38 62.50 62.34 62.34 0.2M
2025-09-22 62.13 62.44 62.03 62.38 0.1M
2025-09-19 62.41 62.42 62.23 62.27 0.6M
2025-09-18 62.65 62.88 62.46 62.70 0.5M
2025-09-17 63.03 63.32 62.89 62.98 0.0M
2025-09-16 63.22 63.22 62.91 62.93 0.1M
2025-09-15 63.22 63.24 63.09 63.16 0.0M
2025-09-12 62.87 63.13 62.87 63.01 0.1M
2025-09-11 62.66 63.13 62.66 63.11 0.1M
2025-09-10 62.21 62.45 62.21 62.32 0.0M
2025-09-09 62.10 62.26 62.07 62.09 0.0M
2025-09-08 62.44 62.44 62.03 62.21 0.0M
2025-09-05 62.68 62.86 62.35 62.47 0.0M
2025-09-04 62.34 62.46 62.25 62.46 0.1M
2025-09-03 61.95 62.10 61.84 62.02 0.1M
2025-09-02 62.01 62.32 61.99 62.17 0.1M
2025-08-29 62.66 62.80 62.62 62.73 0.1M
2025-08-28 62.90 62.90 62.61 62.83 0.1M
2025-08-27 62.54 62.86 62.54 62.82 0.0M
2025-08-26 62.60 62.69 62.44 62.64 0.2M
2025-08-25 63.19 63.19 62.58 62.63 0.0M
2025-08-22 63.10 63.68 63.10 63.45 0.1M
2025-08-21 63.02 63.13 62.90 62.96 0.1M
2025-08-20 63.16 63.44 63.16 63.32 0.0M
2025-08-19 62.83 63.11 62.83 63.07 0.0M
2025-08-18 63.06 63.08 62.81 62.82 0.1M
2025-08-15 62.91 63.14 62.87 63.03 0.1M
2025-08-14 62.60 62.72 62.46 62.66 0.1M
2025-08-13 62.71 62.77 62.59 62.77 0.1M
2025-08-12 62.35 62.54 62.26 62.53 0.1M
2025-08-11 61.99 62.02 61.81 61.99 0.3M
2025-08-08 62.18 62.23 61.90 61.92 0.1M
2025-08-07 61.81 61.89 61.68 61.87 0.1M
2025-08-06 61.68 61.85 61.55 61.68 0.0M
2025-08-05 61.55 61.65 61.38 61.45 0.1M
2025-08-04 61.29 61.56 61.16 61.51 0.1M
2025-08-01 60.80 60.93 60.60 60.81 0.1M
2025-07-31 60.65 60.86 60.55 60.61 0.1M
2025-07-30 60.99 61.21 60.74 60.81 0.1M
2025-07-29 60.88 61.06 60.88 60.98 0.1M
2025-07-28 61.36 61.36 60.80 60.85 0.0M
2025-07-25 61.64 61.72 61.49 61.67 0.0M
2025-07-24 61.85 62.07 61.81 61.82 0.1M
2025-07-23 61.76 61.87 61.64 61.82 0.0M
2025-07-22 61.38 61.74 61.38 61.69 0.1M
2025-07-21 61.23 61.50 61.17 61.18 0.1M
2025-07-18 61.16 61.22 60.84 60.92 0.2M
2025-07-17 60.63 60.92 60.63 60.88 0.5M
2025-07-16 60.73 60.82 60.49 60.79 0.1M
2025-07-15 61.19 61.19 60.55 60.62 0.1M
2025-07-14 61.01 61.30 61.01 61.27 0.0M
2025-07-11 61.06 61.16 60.89 61.06 0.0M
2025-07-10 61.12 61.45 61.06 61.36 0.1M
2025-07-09 61.44 61.44 61.17 61.41 0.1M
2025-07-08 61.16 61.33 61.02 61.31 0.1M
2025-07-07 61.51 61.67 61.08 61.26 0.1M
2025-07-03 61.73 61.85 61.71 61.83 0.0M
2025-07-02 61.91 61.91 61.62 61.77 0.1M
2025-07-01 61.82 62.18 61.68 62.03 0.2M
2025-06-30 61.35 61.88 61.28 61.88 0.1M
2025-06-27 61.28 61.57 61.06 61.27 0.2M
2025-06-26 60.94 61.16 60.81 61.15 0.1M
2025-06-25 60.77 60.79 60.40 60.48 0.2M
2025-06-24 61.05 61.27 60.84 61.21 0.2M
2025-06-23 60.19 60.84 60.19 60.84 0.1M
2025-06-20 60.45 60.51 60.09 60.20 0.2M
2025-06-18 60.74 61.01 60.64 60.71 0.2M
2025-06-17 61.06 61.09 60.59 60.71 0.1M
2025-06-16 61.62 61.81 61.19 61.26 0.1M
2025-06-13 61.20 61.54 61.17 61.27 0.5M
2025-06-12 61.30 61.69 61.30 61.69 2.6M
2025-06-11 61.41 61.42 61.12 61.20 0.1M
2025-06-10 61.16 61.28 61.11 61.22 0.0M
2025-06-09 61.30 61.32 60.95 61.07 0.0M
2025-06-06 61.47 61.47 61.20 61.38 0.0M
2025-06-05 61.42 61.42 61.19 61.20 0.0M
2025-06-04 61.41 61.56 61.19 61.19 0.1M
2025-06-03 61.46 61.46 61.20 61.42 0.0M
2025-06-02 61.16 61.60 60.95 61.60 0.1M
2025-05-30 60.83 61.32 60.81 61.23 0.1M
2025-05-29 60.89 60.89 60.57 60.84 0.1M
2025-05-28 60.95 60.97 60.68 60.77 0.1M
2025-05-27 61.27 61.35 61.14 61.30 0.0M
2025-05-23 60.44 60.90 60.32 60.79 0.1M
2025-05-22 60.54 60.65 60.22 60.48 0.1M
2025-05-21 61.19 61.26 60.78 60.79 0.2M
2025-05-20 61.04 61.32 61.04 61.32 0.0M
2025-05-19 60.64 61.10 60.64 61.10 0.2M
2025-05-16 60.45 60.81 60.41 60.79 0.1M
2025-05-15 59.77 60.46 59.77 60.46 0.2M
2025-05-14 59.36 59.47 59.09 59.38 0.2M
2025-05-13 59.28 59.46 59.16 59.30 0.1M
2025-05-12 59.60 59.60 59.07 59.22 0.1M
2025-05-09 59.85 59.85 59.57 59.72 1.6M
2025-05-08 60.03 60.03 59.52 59.52 0.2M
2025-05-07 59.99 60.27 59.89 60.07 0.1M
2025-05-06 59.83 60.22 59.79 60.07 0.1M
2025-05-05 59.85 59.88 59.63 59.76 0.0M
2025-05-02 59.54 59.77 59.50 59.70 0.1M
2025-05-01 59.20 59.40 58.87 58.91 0.2M
2025-04-30 58.79 59.24 58.44 59.09 0.1M
2025-04-29 58.58 58.99 58.58 58.92 0.1M
2025-04-28 58.29 58.66 58.29 58.62 0.1M
2025-04-25 58.32 58.36 57.96 58.17 0.1M
2025-04-24 58.30 58.68 58.13 58.56 0.0M
2025-04-23 58.83 58.83 58.19 58.30 0.0M
2025-04-22 58.11 58.86 58.11 58.50 0.0M
2025-04-21 58.45 58.45 57.23 57.60 0.1M
2025-04-17 58.20 58.73 58.20 58.41 0.1M
2025-04-16 58.01 58.30 57.59 57.71 0.1M
2025-04-15 57.85 58.11 57.75 57.80 0.1M
2025-04-14 57.37 57.87 57.14 57.64 0.1M
2025-04-11 55.92 57.01 55.80 56.93 0.1M
2025-04-10 55.73 56.23 54.85 55.89 0.1M
2025-04-09 53.51 56.32 53.07 56.07 0.4M
2025-04-08 55.35 55.35 53.01 53.49 2.1M
2025-04-07 53.55 55.42 53.27 53.99 0.2M
2025-04-04 57.07 57.12 55.16 55.21 0.5M
2025-04-03 58.05 58.77 58.02 58.04 0.1M
2025-04-02 57.52 58.09 57.52 58.01 0.0M
2025-04-01 57.55 57.89 57.31 57.81 0.1M
2025-03-31 57.17 57.79 57.17 57.64 0.1M
2025-03-28 57.65 57.75 57.41 57.46 0.0M
2025-03-27 57.47 57.76 57.46 57.53 0.2M
2025-03-26 57.43 57.63 57.31 57.40 0.2M
2025-03-25 57.57 57.57 57.30 57.40 0.1M
2025-03-24 57.47 57.63 57.28 57.41 0.1M
2025-03-21 57.31 57.45 57.10 57.22 0.1M
2025-03-20 57.44 57.71 57.43 57.66 0.1M
2025-03-19 57.51 57.91 57.46 57.71 0.1M
2025-03-18 57.66 57.66 57.35 57.62 0.1M
2025-03-17 57.27 57.96 57.27 57.80 0.1M
2025-03-14 56.72 57.35 56.61 57.29 0.1M
2025-03-13 56.50 56.77 56.40 56.51 0.3M
2025-03-12 56.53 56.68 56.08 56.47 0.2M
2025-03-11 57.16 57.16 56.31 56.61 0.3M
2025-03-10 57.24 57.67 56.91 57.26 0.1M
2025-03-07 56.71 57.63 56.71 57.52 0.1M
2025-03-06 56.50 56.85 56.38 56.53 0.2M
2025-03-05 56.50 56.94 56.36 56.88 0.1M
2025-03-04 56.80 57.03 56.41 56.54 0.1M
2025-03-03 57.06 57.52 56.70 57.01 0.1M
2025-02-28 56.38 56.79 56.24 56.79 0.1M
2025-02-27 56.69 56.69 56.24 56.24 0.1M
2025-02-26 56.77 56.90 56.46 56.56 0.0M
2025-02-25 56.85 56.96 56.60 56.87 0.1M
2025-02-24 56.84 56.88 56.58 56.60 0.0M
2025-02-21 56.63 56.78 56.55 56.60 0.1M
2025-02-20 56.67 56.88 56.56 56.84 0.0M
2025-02-19 56.49 56.73 56.41 56.59 0.0M
2025-02-18 56.52 56.81 56.47 56.80 0.1M
2025-02-14 56.72 56.83 56.44 56.44 0.0M
2025-02-13 56.30 56.64 56.12 56.61 0.1M
2025-02-12 55.94 56.32 55.79 56.16 0.1M
2025-02-11 55.95 56.36 55.93 56.36 0.1M
2025-02-10 55.82 56.06 55.82 56.06 0.1M
2025-02-07 56.05 56.05 55.65 55.70 0.0M
2025-02-06 56.18 56.18 55.81 55.98 0.3M
2025-02-05 55.95 56.20 55.93 56.20 0.1M
2025-02-04 55.35 55.70 55.24 55.56 0.1M
2025-02-03 54.73 55.52 54.63 55.27 0.1M
2025-01-31 55.85 56.03 55.43 55.46 0.1M
2025-01-30 55.89 56.12 55.63 55.92 0.2M
2025-01-29 55.70 55.87 55.48 55.59 0.4M
2025-01-28 55.90 55.90 55.43 55.59 0.7M
2025-01-27 55.76 55.89 55.42 55.87 0.1M
2025-01-24 55.60 55.81 55.60 55.71 0.1M
2025-01-23 55.45 55.77 55.41 55.63 0.0M
2025-01-22 55.64 55.65 55.18 55.18 0.1M
2025-01-21 55.25 55.72 55.25 55.72 0.1M
2025-01-17 54.95 55.15 54.87 54.98 0.1M
2025-01-16 54.21 54.81 54.12 54.81 0.6M
2025-01-15 54.43 54.57 54.24 54.26 0.5M
2025-01-14 53.45 53.78 53.43 53.76 0.1M
2025-01-13 53.24 53.41 53.10 53.40 0.0M
2025-01-10 53.85 53.94 53.35 53.37 0.1M
2025-01-08 54.18 54.44 53.99 54.43 0.2M
2025-01-07 54.88 54.95 54.44 54.55 0.1M
2025-01-06 54.83 54.83 54.54 54.55 0.1M
2025-01-03 54.59 54.80 54.54 54.71 0.1M
2025-01-02 54.49 54.66 54.21 54.39 0.1M