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
2023-12-29 53.47 53.55 53.40 53.50 0.0M
2023-12-28 53.44 53.69 53.44 53.49 0.1M
2023-12-27 53.31 53.57 53.31 53.52 0.1M
2023-12-26 53.20 53.50 53.14 53.38 0.1M
2023-12-22 53.14 53.56 53.07 53.13 0.0M
2023-12-21 52.81 52.95 52.66 52.95 0.1M
2023-12-20 52.88 52.97 52.26 52.28 0.1M
2023-12-19 52.76 53.00 52.76 52.97 0.1M
2023-12-18 52.75 52.83 52.58 52.63 0.2M
2023-12-15 52.98 52.98 52.49 52.61 0.1M
2023-12-14 53.64 53.92 53.57 53.59 0.1M
2023-12-13 52.20 53.31 52.16 53.29 0.1M
2023-12-12 52.01 52.22 51.99 52.18 0.1M
2023-12-11 52.05 52.26 52.01 52.21 0.1M
2023-12-08 52.11 52.29 51.96 52.09 0.1M
2023-12-07 52.24 52.37 52.07 52.24 0.1M
2023-12-06 52.17 52.33 52.05 52.10 0.0M
2023-12-05 52.06 52.12 51.83 51.87 0.1M
2023-12-04 51.89 52.21 51.89 52.02 0.0M
2023-12-01 51.51 52.19 51.51 52.18 0.0M
2023-11-30 51.27 51.54 51.13 51.53 0.1M
2023-11-29 51.31 51.40 51.17 51.25 0.1M
2023-11-28 51.05 51.34 51.05 51.18 0.0M
2023-11-27 51.04 51.04 50.87 50.94 0.0M
2023-11-24 50.96 51.19 50.95 51.11 0.0M
2023-11-22 50.76 50.87 50.72 50.87 0.2M
2023-11-21 50.89 50.89 50.71 50.79 0.2M
2023-11-20 50.63 50.94 50.53 50.84 0.1M
2023-11-17 50.62 50.68 50.48 50.68 0.1M
2023-11-16 50.19 50.33 50.09 50.25 0.0M
2023-11-15 50.09 50.34 50.09 50.13 0.1M
2023-11-14 49.70 50.26 49.70 50.20 0.1M
2023-11-13 48.87 49.06 48.72 48.91 0.1M
2023-11-10 48.93 49.23 48.56 49.01 0.1M
2023-11-09 49.24 49.28 48.73 48.75 0.1M
2023-11-08 49.17 49.17 48.86 48.99 0.1M
2023-11-07 49.33 49.36 49.19 49.21 0.1M
2023-11-06 49.85 49.90 49.53 49.57 0.0M
2023-11-03 49.87 50.12 49.87 49.93 0.0M
2023-11-02 48.77 49.38 48.77 49.30 0.1M
2023-11-01 47.92 48.36 47.86 48.32 0.1M
2023-10-31 47.61 47.90 47.54 47.87 0.1M
2023-10-30 47.32 47.57 47.23 47.53 0.1M
2023-10-27 47.33 47.39 46.80 46.92 0.3M
2023-10-26 47.24 47.50 47.21 47.24 0.1M
2023-10-25 47.42 47.68 47.27 47.39 0.1M
2023-10-24 47.51 47.74 47.46 47.59 0.4M
2023-10-23 47.01 47.51 46.97 47.21 0.1M
2023-10-20 47.48 47.70 47.34 47.36 0.1M
2023-10-19 47.91 48.21 47.61 47.63 0.2M
2023-10-18 48.28 48.28 47.74 47.79 0.1M
2023-10-17 48.16 48.65 48.16 48.43 0.1M
2023-10-16 48.20 48.58 48.09 48.50 0.1M
2023-10-13 48.27 48.45 48.01 48.15 0.1M
2023-10-12 48.66 48.66 47.83 48.07 0.1M
2023-10-11 48.63 48.75 48.44 48.73 0.1M
2023-10-10 48.11 48.52 48.07 48.45 0.1M
2023-10-09 47.26 47.90 47.26 47.90 0.1M
2023-10-06 46.86 47.56 46.42 47.48 0.0M
2023-10-05 47.07 47.26 46.82 47.18 0.2M
2023-10-04 47.08 47.20 46.50 46.99 0.1M
2023-10-03 46.91 47.08 46.70 46.97 0.1M
2023-10-02 48.15 48.15 47.12 47.29 0.1M
2023-09-29 48.91 48.95 48.35 48.43 0.1M
2023-09-28 48.63 48.69 48.41 48.58 0.1M
2023-09-27 49.02 49.02 48.28 48.60 0.5M
2023-09-26 49.43 49.43 48.89 48.91 0.1M
2023-09-25 49.63 49.78 49.48 49.76 0.0M
2023-09-22 50.05 50.21 49.87 49.89 0.6M
2023-09-21 50.45 50.45 49.96 49.96 0.1M
2023-09-20 50.97 51.29 50.79 50.85 0.0M
2023-09-19 50.96 50.98 50.63 50.69 0.1M
2023-09-18 51.06 51.10 50.78 50.96 0.1M
2023-09-15 51.19 51.28 51.05 51.07 0.1M
2023-09-14 51.15 51.60 51.15 51.57 0.1M
2023-09-13 50.68 50.87 50.56 50.79 0.0M
2023-09-12 50.51 50.78 50.49 50.68 0.1M
2023-09-11 50.50 50.71 50.46 50.60 0.1M
2023-09-08 50.16 50.32 50.09 50.17 0.0M
2023-09-07 50.21 50.34 50.07 50.12 0.1M
2023-09-06 50.15 50.15 49.82 49.90 0.1M
2023-09-05 50.72 50.72 50.21 50.21 0.1M
2023-09-01 51.29 51.29 50.82 50.95 0.0M
2023-08-31 51.42 51.42 51.05 51.05 0.0M
2023-08-30 51.32 51.54 51.22 51.31 0.1M
2023-08-29 50.71 51.31 50.71 51.31 0.0M
2023-08-28 50.60 50.80 50.59 50.72 0.1M
2023-08-25 50.36 50.59 50.17 50.48 0.1M
2023-08-24 50.49 50.78 50.22 50.23 0.0M
2023-08-23 50.42 50.65 50.42 50.61 0.0M
2023-08-22 50.35 50.36 50.19 50.23 0.1M
2023-08-21 50.40 50.40 50.08 50.28 0.0M
2023-08-18 50.08 50.47 50.08 50.36 0.0M
2023-08-17 50.61 50.65 50.22 50.25 0.1M
2023-08-16 50.71 50.87 50.47 50.47 0.1M
2023-08-15 51.07 51.07 50.68 50.69 0.0M
2023-08-14 51.28 51.36 51.08 51.25 0.0M
2023-08-11 51.37 51.60 51.37 51.50 0.0M
2023-08-10 51.75 52.04 51.46 51.50 0.0M
2023-08-09 51.27 51.52 51.27 51.44 0.0M
2023-08-08 50.96 51.25 50.89 51.22 0.0M
2023-08-07 51.30 51.41 51.25 51.36 0.0M
2023-08-04 51.44 51.66 51.13 51.16 0.0M
2023-08-03 51.44 51.51 51.20 51.27 0.0M
2023-08-02 51.90 51.97 51.58 51.68 0.1M
2023-08-01 52.52 52.66 52.30 52.30 0.1M
2023-07-31 52.92 53.09 52.79 52.94 0.1M
2023-07-28 53.13 53.19 52.82 52.90 0.1M
2023-07-27 53.34 53.38 52.75 52.79 0.1M
2023-07-26 52.83 53.18 52.83 53.14 0.1M
2023-07-25 52.88 53.01 52.85 52.92 0.2M
2023-07-24 53.01 53.20 52.97 53.08 0.0M
2023-07-21 52.80 53.01 52.71 52.97 0.0M
2023-07-20 52.55 52.78 52.55 52.75 0.1M
2023-07-19 52.34 52.64 52.20 52.58 0.1M
2023-07-18 52.03 52.37 51.94 52.15 0.1M
2023-07-17 52.49 52.49 52.16 52.16 0.0M
2023-07-14 52.86 52.86 52.56 52.56 0.1M
2023-07-13 52.86 53.02 52.80 53.02 0.0M
2023-07-12 52.42 52.68 52.30 52.57 0.0M
2023-07-11 51.70 51.93 51.55 51.93 0.0M
2023-07-10 51.62 51.73 51.52 51.60 0.0M
2023-07-07 51.54 51.94 51.52 51.67 0.0M
2023-07-06 51.77 51.77 51.40 51.61 0.0M
2023-07-05 52.27 52.36 51.99 52.25 0.1M
2023-07-03 52.31 52.63 52.31 52.58 0.0M
2023-06-30 52.20 52.40 52.13 52.37 0.1M
2023-06-29 51.62 51.92 51.62 51.89 0.0M
2023-06-28 51.84 51.88 51.65 51.88 0.1M
2023-06-27 51.58 51.88 51.58 51.84 0.1M
2023-06-26 51.13 51.53 51.13 51.50 0.1M
2023-06-23 51.27 51.41 51.01 51.01 0.1M
2023-06-22 51.68 51.70 51.50 51.64 0.0M
2023-06-21 51.52 51.98 51.41 51.89 0.1M
2023-06-20 51.86 51.92 51.59 51.59 0.0M
2023-06-16 52.24 52.36 52.10 52.11 0.1M
2023-06-15 52.19 52.71 52.12 52.60 0.1M
2023-06-14 52.14 52.44 51.97 52.10 0.1M
2023-06-13 51.90 51.96 51.77 51.82 0.1M
2023-06-12 51.68 51.71 51.48 51.67 0.0M
2023-06-09 51.87 51.87 51.60 51.67 0.1M
2023-06-08 51.75 51.88 51.54 51.85 0.1M
2023-06-07 51.35 51.72 51.35 51.70 0.1M
2023-06-06 51.36 51.49 51.28 51.43 0.0M
2023-06-05 51.48 51.69 51.31 51.36 0.1M
2023-06-02 51.17 51.51 51.10 51.43 0.1M
2023-06-01 50.77 51.18 50.73 51.10 0.1M
2023-05-31 50.52 50.69 50.29 50.66 0.1M
2023-05-30 50.81 50.98 50.61 50.70 0.1M
2023-05-26 50.64 50.82 50.53 50.74 0.1M
2023-05-25 50.68 50.68 50.24 50.42 0.1M
2023-05-24 51.31 51.31 50.91 50.94 0.1M
2023-05-23 51.94 51.97 51.60 51.61 0.0M
2023-05-22 52.35 52.51 52.12 52.26 0.1M
2023-05-19 52.28 52.38 52.16 52.16 0.0M
2023-05-18 52.24 52.24 51.82 52.22 0.1M
2023-05-17 52.70 52.88 52.37 52.57 0.1M
2023-05-16 53.09 53.12 52.46 52.46 0.0M
2023-05-15 53.25 53.25 52.91 53.13 0.0M
2023-05-12 53.20 53.32 52.97 53.15 0.0M
2023-05-11 53.11 53.18 52.91 53.10 0.0M
2023-05-10 53.37 53.46 52.99 53.35 0.0M
2023-05-09 53.12 53.27 52.99 53.18 0.0M
2023-05-08 53.48 53.57 53.24 53.28 0.0M
2023-05-05 53.11 53.47 52.98 53.40 0.1M
2023-05-04 52.64 52.94 52.59 52.78 0.0M
2023-05-03 52.76 53.08 52.63 52.69 0.1M
2023-05-02 52.97 52.97 52.39 52.66 0.1M
2023-05-01 53.38 53.60 53.33 53.37 0.3M
2023-04-28 52.86 53.40 52.86 53.34 0.1M
2023-04-27 52.58 53.13 52.58 53.11 0.1M
2023-04-26 52.83 52.83 52.36 52.39 0.1M
2023-04-25 53.07 53.08 52.70 52.75 0.1M
2023-04-24 53.20 53.30 53.17 53.24 0.1M
2023-04-21 53.10 53.22 52.96 53.17 0.1M
2023-04-20 53.06 53.13 52.84 52.97 0.1M
2023-04-19 53.06 53.34 53.06 53.24 0.1M
2023-04-18 53.32 53.36 53.13 53.21 0.1M
2023-04-17 53.02 53.17 52.87 53.15 0.1M
2023-04-14 53.25 53.32 52.82 53.03 0.1M
2023-04-13 53.20 53.50 53.13 53.44 0.1M
2023-04-12 53.38 53.46 53.09 53.15 0.1M
2023-04-11 52.86 53.07 52.79 52.94 0.0M
2023-04-10 52.44 52.76 52.37 52.76 0.1M
2023-04-06 52.64 52.85 52.61 52.81 0.0M
2023-04-05 52.33 52.68 52.33 52.54 0.0M
2023-04-04 52.24 52.29 52.12 52.27 0.1M
2023-04-03 51.99 52.18 51.96 52.12 0.1M
2023-03-31 51.74 51.97 51.67 51.95 0.0M
2023-03-30 51.69 51.69 51.47 51.65 0.0M
2023-03-29 51.12 51.28 51.07 51.28 0.1M
2023-03-28 50.53 50.86 50.44 50.67 0.0M
2023-03-27 50.59 50.68 50.42 50.59 0.2M
2023-03-24 49.55 50.25 49.46 50.23 0.1M
2023-03-23 50.30 50.54 49.69 49.86 0.2M
2023-03-22 50.59 50.89 49.99 50.03 0.1M
2023-03-21 51.02 51.02 50.35 50.58 0.1M
2023-03-20 50.42 50.75 50.42 50.60 0.1M
2023-03-17 50.32 50.42 49.97 50.12 0.1M
2023-03-16 50.10 50.78 50.04 50.78 0.0M
2023-03-15 49.70 50.30 49.69 50.24 0.1M
2023-03-14 50.65 50.82 50.20 50.59 0.1M
2023-03-13 49.73 50.62 49.73 50.10 0.1M
2023-03-10 50.26 50.48 49.73 49.81 0.0M
2023-03-09 50.73 50.90 50.13 50.16 0.1M
2023-03-08 50.45 50.70 50.36 50.62 0.2M
2023-03-07 51.07 51.07 50.20 50.33 0.1M
2023-03-06 51.21 51.37 51.04 51.16 0.0M
2023-03-03 50.85 51.25 50.82 51.23 0.0M
2023-03-02 50.11 50.67 50.11 50.67 0.1M
2023-03-01 50.40 50.51 50.14 50.34 0.1M
2023-02-28 50.90 50.90 50.47 50.47 0.1M
2023-02-27 51.15 51.31 50.90 51.02 0.1M
2023-02-24 50.54 50.73 50.44 50.70 0.1M
2023-02-23 51.27 51.27 50.83 51.11 0.1M
2023-02-22 51.21 51.40 50.98 51.06 0.0M
2023-02-21 51.70 51.77 51.26 51.29 0.1M
2023-02-17 51.71 52.09 51.63 52.03 0.1M
2023-02-16 51.72 52.16 51.57 51.90 0.1M
2023-02-15 51.76 52.21 51.74 52.21 0.1M
2023-02-14 52.17 52.54 51.87 52.29 0.1M
2023-02-13 52.01 52.41 52.01 52.38 0.1M
2023-02-10 51.60 52.05 51.58 52.04 0.0M
2023-02-09 52.44 52.44 51.57 51.66 0.0M
2023-02-08 52.19 52.26 51.93 52.03 0.1M
2023-02-07 52.11 52.44 51.81 52.37 0.1M
2023-02-06 52.28 52.37 52.07 52.36 0.1M
2023-02-03 52.94 52.99 52.53 52.65 0.1M
2023-02-02 53.51 53.64 53.15 53.48 0.1M
2023-02-01 52.81 53.51 52.50 53.25 0.2M
2023-01-31 52.50 53.00 52.40 53.00 0.1M
2023-01-30 52.58 52.94 52.50 52.55 0.2M
2023-01-27 52.72 52.94 52.55 52.84 0.1M
2023-01-26 52.98 52.98 52.57 52.94 0.1M
2023-01-25 52.76 52.97 52.52 52.97 0.1M
2023-01-24 52.87 53.35 52.61 53.01 0.2M
2023-01-23 52.87 53.24 52.71 53.00 0.1M
2023-01-20 52.46 53.00 52.23 53.00 0.1M
2023-01-19 52.46 52.58 52.27 52.47 0.1M
2023-01-18 53.50 53.50 52.53 52.54 0.1M
2023-01-17 53.26 53.46 53.15 53.22 0.1M
2023-01-13 52.74 53.23 52.68 53.15 0.1M
2023-01-12 52.86 53.14 52.43 53.01 0.1M
2023-01-11 52.40 52.58 52.22 52.58 0.0M
2023-01-10 52.07 52.21 51.85 52.19 0.1M
2023-01-09 52.26 52.51 52.09 52.12 0.1M
2023-01-06 51.25 52.11 51.01 52.01 0.2M
2023-01-05 51.07 51.09 50.68 50.83 0.1M
2023-01-04 51.18 51.53 50.98 51.32 0.1M
2023-01-03 50.67 50.91 50.30 50.64 0.2M