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
2022-12-30 50.58 50.73 50.18 50.41 0.2M
2022-12-29 50.57 50.94 50.49 50.84 0.3M
2022-12-28 50.82 50.94 50.14 50.14 0.3M
2022-12-27 50.74 50.81 50.46 50.76 0.8M
2022-12-23 50.18 50.61 50.17 50.59 0.2M
2022-12-22 50.31 50.50 49.70 50.24 0.4M
2022-12-21 50.26 50.66 50.26 50.52 0.6M
2022-12-20 49.87 50.10 49.71 49.94 0.3M
2022-12-19 50.26 50.36 49.69 49.87 0.2M
2022-12-16 50.29 50.39 49.93 50.17 0.2M
2022-12-15 51.53 51.61 50.86 50.99 0.1M
2022-12-14 52.33 52.63 51.78 52.04 0.5M
2022-12-13 53.05 53.07 52.11 52.35 0.3M
2022-12-12 51.47 51.82 51.35 51.81 0.2M
2022-12-09 51.45 51.79 51.36 51.38 0.3M
2022-12-08 51.55 51.73 51.42 51.56 2.7M
2022-12-07 51.46 51.76 51.40 51.44 0.1M
2022-12-06 51.68 51.70 51.18 51.39 0.1M
2022-12-05 52.20 52.22 51.55 51.64 0.2M
2022-12-02 52.11 52.55 52.04 52.49 0.1M
2022-12-01 52.78 52.93 52.43 52.52 0.1M
2022-11-30 51.68 52.48 51.35 52.48 0.1M
2022-11-29 51.47 51.57 51.28 51.41 0.1M
2022-11-28 51.84 52.06 51.45 51.54 0.1M
2022-11-25 52.08 52.27 52.08 52.14 0.0M
2022-11-23 51.42 51.90 51.42 51.87 0.1M
2022-11-22 51.19 51.50 51.19 51.50 0.1M
2022-11-21 50.78 50.98 50.67 50.98 0.0M
2022-11-18 50.88 51.07 50.76 51.00 0.1M
2022-11-17 50.26 50.65 50.24 50.60 0.1M
2022-11-16 50.63 50.95 50.63 50.85 0.1M
2022-11-15 51.05 51.11 50.24 50.69 0.2M
2022-11-14 50.77 51.01 50.50 50.50 0.1M
2022-11-11 50.98 51.16 50.78 51.14 0.1M
2022-11-10 50.32 50.91 50.08 50.91 0.1M
2022-11-09 49.01 49.26 48.68 48.71 0.1M
2022-11-08 49.01 49.54 48.92 49.29 0.1M
2022-11-07 48.97 48.97 48.57 48.85 0.1M
2022-11-04 48.65 48.92 48.22 48.76 0.2M
2022-11-03 47.37 48.03 47.37 47.85 0.1M
2022-11-02 48.51 49.14 47.91 47.91 0.1M
2022-11-01 49.01 49.01 48.31 48.48 0.1M
2022-10-31 48.21 48.44 48.11 48.32 0.1M
2022-10-28 47.94 48.61 47.94 48.61 0.1M
2022-10-27 48.01 48.50 47.85 47.85 0.1M
2022-10-26 47.53 48.07 47.53 47.81 0.3M
2022-10-25 46.67 47.36 46.67 47.31 0.2M
2022-10-24 46.26 46.62 46.10 46.43 0.1M
2022-10-21 45.41 46.34 45.32 46.24 0.1M
2022-10-20 46.25 46.48 45.62 45.75 0.1M
2022-10-19 46.21 46.44 45.95 46.17 0.1M
2022-10-18 46.70 46.80 46.18 46.52 0.2M
2022-10-17 45.68 46.21 45.67 46.02 0.2M
2022-10-14 45.81 45.96 44.75 44.83 0.2M
2022-10-13 43.81 45.68 43.81 45.53 0.3M
2022-10-12 44.96 44.97 44.53 44.53 0.3M
2022-10-11 45.20 45.55 44.92 45.07 0.1M
2022-10-10 45.60 45.67 45.22 45.33 0.1M
2022-10-07 46.07 46.26 45.35 45.56 0.2M
2022-10-06 47.08 47.13 46.22 46.31 0.2M
2022-10-05 47.49 47.69 46.98 47.46 0.1M
2022-10-04 47.71 48.21 47.66 48.21 0.3M
2022-10-03 46.35 47.19 46.24 46.97 0.2M
2022-09-30 46.17 46.35 45.64 45.67 0.1M
2022-09-29 46.64 46.68 46.00 46.25 0.2M
2022-09-28 46.49 47.29 46.29 47.16 0.1M
2022-09-27 46.97 47.10 46.12 46.25 0.3M
2022-09-26 47.37 47.45 46.55 46.79 0.1M
2022-09-23 48.32 48.32 47.39 47.76 0.2M
2022-09-22 49.32 49.35 48.99 49.08 0.2M
2022-09-21 50.07 50.15 49.24 49.30 0.0M
2022-09-20 50.24 50.24 49.71 49.98 0.1M
2022-09-19 50.02 50.80 50.02 50.77 0.2M
2022-09-16 50.32 50.65 50.21 50.48 0.8M
2022-09-15 51.50 51.68 51.08 51.14 0.1M
2022-09-14 51.84 51.98 51.57 51.75 0.1M
2022-09-13 52.48 52.78 51.64 51.77 0.1M
2022-09-12 53.18 53.47 53.12 53.33 0.1M
2022-09-09 52.40 52.73 52.19 52.67 0.1M
2022-09-08 51.44 51.99 51.40 51.88 0.1M
2022-09-07 50.92 51.87 50.92 51.82 0.2M
2022-09-06 51.27 51.37 50.83 50.90 0.2M
2022-09-02 51.99 52.17 51.05 51.25 0.1M
2022-09-01 51.36 51.68 51.19 51.68 0.1M
2022-08-31 52.03 52.15 51.67 51.72 0.1M
2022-08-30 52.93 52.93 52.03 52.12 0.1M
2022-08-29 52.65 53.09 52.63 52.83 0.1M
2022-08-26 54.01 54.02 52.85 52.89 0.1M
2022-08-25 53.72 54.08 53.61 54.07 0.1M
2022-08-24 53.36 53.69 53.36 53.59 0.1M
2022-08-23 53.58 53.80 53.40 53.48 0.1M
2022-08-22 53.72 53.81 53.43 53.55 0.0M
2022-08-19 54.23 54.36 54.10 54.20 0.1M
2022-08-18 54.75 54.75 54.43 54.57 0.1M
2022-08-17 54.67 55.03 54.63 54.83 0.0M
2022-08-16 54.82 55.28 54.82 55.20 0.2M
2022-08-15 54.58 54.98 54.58 54.97 0.1M
2022-08-12 54.65 55.01 54.54 54.99 0.1M
2022-08-11 54.99 55.05 54.47 54.52 0.3M
2022-08-10 54.60 54.67 54.43 54.65 0.1M
2022-08-09 53.82 53.99 53.77 53.83 0.1M
2022-08-08 54.08 54.22 53.78 53.81 0.0M
2022-08-05 53.39 53.78 53.36 53.78 0.1M
2022-08-04 53.67 53.96 53.67 53.81 0.1M
2022-08-03 53.51 53.72 53.20 53.68 0.1M
2022-08-02 53.71 53.87 53.36 53.40 0.2M
2022-08-01 53.65 53.82 53.53 53.75 0.1M
2022-07-29 53.33 53.89 53.33 53.81 0.1M
2022-07-28 52.87 53.39 52.68 53.32 0.1M
2022-07-27 52.48 53.01 52.29 52.92 0.7M
2022-07-26 52.13 52.23 51.98 52.03 0.2M
2022-07-25 52.10 52.38 52.02 52.38 0.1M
2022-07-22 52.02 52.23 51.58 51.82 1.3M
2022-07-21 51.42 51.85 51.23 51.85 0.5M
2022-07-20 52.11 52.11 51.65 51.76 0.1M
2022-07-19 51.85 52.24 51.75 52.19 0.1M
2022-07-18 51.66 51.67 51.15 51.24 0.2M
2022-07-15 51.20 51.33 50.94 51.27 0.2M
2022-07-14 50.21 50.80 50.09 50.75 0.2M
2022-07-13 50.61 51.38 50.61 51.10 0.1M
2022-07-12 51.21 51.50 50.95 51.08 0.1M
2022-07-11 51.29 51.53 51.19 51.31 0.1M
2022-07-08 51.61 51.78 51.33 51.69 0.1M
2022-07-07 51.64 51.77 51.52 51.75 0.0M
2022-07-06 51.41 51.67 51.14 51.47 0.1M
2022-07-05 51.42 51.49 50.76 51.45 0.1M
2022-07-01 51.54 52.52 51.53 52.42 0.1M
2022-06-30 51.11 51.81 50.99 51.68 0.1M
2022-06-29 51.80 51.96 51.52 51.74 0.1M
2022-06-28 52.40 52.65 51.73 51.77 0.1M
2022-06-27 52.05 52.28 51.89 52.09 0.1M
2022-06-24 51.57 52.18 51.51 52.18 0.2M
2022-06-23 51.10 51.33 50.81 51.27 0.1M
2022-06-22 50.23 51.23 50.22 50.85 0.2M
2022-06-21 50.50 50.85 50.48 50.69 1.4M
2022-06-17 49.97 50.21 49.48 49.94 0.4M
2022-06-16 50.62 50.69 50.23 50.44 0.3M
2022-06-15 51.45 52.07 50.97 51.60 0.3M
2022-06-14 51.78 51.84 50.64 51.00 0.8M
2022-06-13 52.43 52.50 51.64 51.79 0.1M
2022-06-10 53.56 53.80 53.26 53.45 0.4M
2022-06-09 55.03 55.31 54.30 54.33 2.8M
2022-06-08 55.67 55.82 55.18 55.31 0.0M
2022-06-07 55.37 56.11 55.37 56.11 0.0M
2022-06-06 56.17 56.21 55.77 55.85 0.0M
2022-06-03 55.75 55.91 55.60 55.62 0.0M
2022-06-02 55.61 56.22 55.23 56.20 0.1M
2022-06-01 55.84 55.84 55.14 55.44 0.2M
2022-05-31 55.75 56.00 55.57 55.66 0.1M
2022-05-27 55.78 56.17 55.76 56.16 0.1M
2022-05-26 55.55 55.82 55.55 55.69 0.1M
2022-05-25 55.04 55.51 55.00 55.34 0.0M
2022-05-24 54.67 55.26 54.43 55.16 0.0M
2022-05-23 54.82 55.18 54.64 55.03 0.1M
2022-05-20 54.46 54.46 53.74 54.28 0.0M
2022-05-19 53.71 54.25 53.56 53.92 0.1M
2022-05-18 54.44 54.52 53.68 53.81 0.1M
2022-05-17 54.52 54.69 54.21 54.66 0.1M
2022-05-16 53.56 54.15 53.56 53.88 0.0M
2022-05-13 53.12 53.70 53.06 53.60 0.1M
2022-05-12 52.49 52.74 52.07 52.55 0.1M
2022-05-11 52.84 53.57 52.60 52.67 0.0M
2022-05-10 53.59 53.66 52.39 52.79 0.1M
2022-05-09 53.64 53.67 52.87 53.02 0.1M
2022-05-06 54.12 54.40 53.87 54.32 0.1M
2022-05-05 55.15 55.25 54.16 54.49 0.1M
2022-05-04 54.58 55.80 54.46 55.72 0.0M
2022-05-03 54.28 54.71 54.22 54.51 0.0M
2022-05-02 54.34 54.51 53.42 54.05 0.0M
2022-04-29 55.76 55.76 54.31 54.40 0.1M
2022-04-28 55.42 55.95 55.13 55.77 0.1M
2022-04-27 55.36 55.81 55.15 55.39 0.1M
2022-04-26 55.84 56.11 55.30 55.31 0.1M
2022-04-25 56.04 56.31 55.47 56.20 0.0M
2022-04-22 57.31 57.31 56.24 56.32 0.1M
2022-04-21 58.39 58.48 57.51 57.54 0.4M
2022-04-20 58.03 58.23 57.95 58.05 0.1M
2022-04-19 57.06 57.64 57.06 57.58 0.1M
2022-04-18 57.33 57.55 57.04 57.19 0.1M
2022-04-14 57.64 57.80 57.47 57.52 0.0M
2022-04-13 57.18 57.63 57.18 57.60 0.0M
2022-04-12 57.50 57.60 57.04 57.12 0.2M
2022-04-11 57.60 57.66 57.26 57.28 0.1M
2022-04-08 57.51 57.80 57.34 57.69 0.0M
2022-04-07 57.46 57.59 57.12 57.45 0.1M
2022-04-06 57.23 57.64 57.15 57.55 0.1M
2022-04-05 57.64 58.20 57.34 57.47 0.1M
2022-04-04 57.51 57.66 57.30 57.64 0.2M
2022-04-01 57.64 57.64 57.17 57.56 0.1M
2022-03-31 57.85 58.06 57.42 57.42 0.0M
2022-03-30 57.85 58.02 57.82 57.96 0.2M
2022-03-29 57.83 57.90 57.46 57.88 0.1M
2022-03-28 56.96 57.35 56.90 57.35 0.0M
2022-03-25 56.73 57.19 56.73 57.18 0.1M
2022-03-24 56.45 56.70 56.38 56.69 0.0M
2022-03-23 56.30 56.45 56.21 56.21 0.1M
2022-03-22 56.62 56.76 56.56 56.72 0.1M
2022-03-21 56.44 56.70 56.27 56.45 0.1M
2022-03-18 56.14 56.70 56.14 56.62 0.1M
2022-03-17 56.04 56.65 56.02 56.54 0.1M
2022-03-16 55.96 56.23 55.20 56.23 0.1M
2022-03-15 55.21 55.57 55.10 55.56 0.1M
2022-03-14 55.43 55.52 54.76 54.88 0.4M
2022-03-11 55.78 55.80 54.92 54.96 0.1M
2022-03-10 54.82 55.44 54.81 55.32 0.7M
2022-03-09 55.49 55.79 55.24 55.42 0.2M
2022-03-08 55.10 55.44 54.40 54.45 0.1M
2022-03-07 55.41 55.46 54.65 54.83 0.1M
2022-03-04 54.75 55.62 54.75 55.62 0.1M
2022-03-03 55.58 55.81 55.26 55.49 0.1M
2022-03-02 55.06 55.66 55.02 55.52 0.1M
2022-03-01 55.27 55.58 54.57 54.89 0.1M
2022-02-28 55.29 55.93 55.13 55.66 0.1M
2022-02-25 54.89 55.87 54.89 55.87 0.1M
2022-02-24 53.17 54.40 53.17 54.39 0.1M
2022-02-23 55.48 55.48 54.44 54.50 0.1M
2022-02-22 55.36 55.47 54.90 55.15 0.1M
2022-02-18 55.81 55.99 55.54 55.63 0.0M
2022-02-17 56.00 56.16 55.80 55.89 0.0M
2022-02-16 55.95 56.42 55.94 56.26 0.1M
2022-02-15 55.96 56.18 55.95 56.17 0.0M
2022-02-14 55.63 55.63 55.11 55.42 0.4M
2022-02-11 56.21 56.46 55.55 55.74 0.1M
2022-02-10 56.33 57.00 56.13 56.27 0.1M
2022-02-09 56.83 57.06 56.83 57.03 0.0M
2022-02-08 56.00 56.39 56.00 56.27 0.0M
2022-02-07 56.03 56.20 55.92 55.99 0.1M
2022-02-04 56.05 56.46 55.76 56.15 0.0M
2022-02-03 56.64 56.81 56.36 56.43 0.0M
2022-02-02 56.44 56.87 56.44 56.83 0.1M
2022-02-01 56.22 56.34 55.89 56.26 0.8M
2022-01-31 55.36 56.15 55.31 56.15 0.1M
2022-01-28 54.61 55.35 54.32 55.35 0.1M
2022-01-27 54.93 55.30 54.50 54.68 0.1M
2022-01-26 55.75 55.90 54.57 54.74 0.1M
2022-01-25 55.09 55.78 54.96 55.43 0.0M
2022-01-24 55.31 55.72 54.46 55.66 0.2M
2022-01-21 56.39 56.49 55.87 55.88 0.1M
2022-01-20 56.75 57.16 56.35 56.35 0.1M
2022-01-19 56.64 56.79 56.32 56.50 0.1M
2022-01-18 56.55 56.65 56.21 56.43 0.1M
2022-01-14 56.94 57.15 56.73 57.10 0.2M
2022-01-13 57.32 57.48 57.04 57.12 0.1M
2022-01-12 57.03 57.26 56.94 57.15 0.0M
2022-01-11 56.70 56.91 56.35 56.90 0.0M
2022-01-10 56.73 56.75 56.35 56.66 0.0M
2022-01-07 56.72 57.16 56.61 57.03 0.1M
2022-01-06 56.88 57.03 56.68 56.83 0.0M
2022-01-05 57.48 57.64 56.92 56.93 0.1M
2022-01-04 57.35 57.60 57.31 57.35 0.2M
2022-01-03 57.39 57.49 57.00 57.36 0.1M