Flexshares Global Broad Infr Fund (NY: NFRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.27	39.27	39.08	39.25	21,041	-0.14(-0.37%)
May 30, 2018	39.15	39.45	39.08	39.39	18,579	+0.55(+1.42%)
May 29, 2018	38.85	38.96	38.66	38.84	15,112	-0.43(-1.09%)
May 25, 2018		39.27	39.27	39.27	0	-0.10(-0.25%)
May 24, 2018	39.29	39.39	39.21	39.37	45,312	-0.05(-0.13%)
May 23, 2018	39.18	39.42	39.18	39.42	23,381	-0.06(-0.15%)
May 22, 2018	39.55	39.62	39.45	39.48	11,447	+0.05(+0.13%)
May 21, 2018	39.40	39.49	39.32	39.43	24,166	+0.20(+0.50%)
May 18, 2018	39.21	39.26	39.14	39.23	8,276	-0.05(-0.13%)
May 17, 2018	39.38	39.44	39.26	39.28	22,342	-0.13(-0.32%)
May 16, 2018	39.34	39.45	39.28	39.41	22,589	-0.06(-0.15%)
May 15, 2018	39.49	39.56	39.40	39.47	11,935	-0.34(-0.85%)
May 14, 2018	39.97	39.97	39.78	39.81	29,752	-0.04(-0.10%)
May 11, 2018	39.79	39.94	39.79	39.85	10,052	+0.16(+0.40%)
May 10, 2018	39.49	39.69	39.45	39.69	31,395	+0.31(+0.80%)
May 09, 2018	39.40	39.44	39.29	39.38	22,165	+0.03(+0.07%)
May 08, 2018	39.52	39.52	39.28	39.35	25,904	-0.43(-1.09%)
May 07, 2018	39.87	39.88	39.75	39.78	51,214	+0.02(+0.04%)
May 04, 2018	39.38	39.83	39.29	39.77	35,971	+0.31(+0.80%)
May 03, 2018	39.46	39.59	39.22	39.45	19,262	+0.07(+0.17%)
May 02, 2018	39.54	39.70	39.39	39.39	14,594	-0.18(-0.45%)
May 01, 2018	39.53	39.56	39.36	39.56	23,565	-0.10(-0.26%)
Apr 30, 2018	39.87	39.87	39.66	39.66	14,995	-0.20(-0.51%)
Apr 27, 2018	39.73	39.92	39.73	39.87	10,239	+0.08(+0.21%)
Apr 26, 2018	39.72	39.79	39.58	39.78	166,506	+0.16(+0.41%)
Apr 25, 2018	39.41	39.68	39.40	39.62	14,402	+0.14(+0.37%)
Apr 24, 2018	39.82	39.82	39.41	39.48	33,808	-0.14(-0.36%)
Apr 23, 2018	39.63	39.68	39.55	39.62	22,848	+0.07(+0.17%)
Apr 20, 2018	39.78	39.79	39.54	39.55	30,905	-0.29(-0.73%)
Apr 19, 2018	40.08	40.10	39.82	39.84	193,547	-0.29(-0.72%)
Apr 18, 2018	40.11	40.24	40.11	40.13	23,763	+0.10(+0.26%)
Apr 17, 2018	39.87	40.05	39.86	40.03	42,845	+0.25(+0.62%)
Apr 16, 2018	39.66	39.81	39.65	39.78	21,962	+0.36(+0.91%)
Apr 13, 2018	39.54	39.55	39.35	39.43	17,217	+0.03(+0.06%)
Apr 12, 2018	39.48	39.53	39.38	39.40	36,737	-0.07(-0.17%)
Apr 11, 2018	39.40	39.60	39.40	39.47	18,290	-0.11(-0.28%)
Apr 10, 2018	39.68	39.68	39.46	39.58	17,167	+0.21(+0.54%)
Apr 09, 2018	39.44	39.69	39.37	39.37	16,786	+0.26(+0.65%)
Apr 06, 2018	39.39	39.50	38.98	39.11	15,462	-0.38(-0.97%)
Apr 05, 2018	39.29	39.55	39.27	39.49	33,215	+0.35(+0.89%)
Apr 04, 2018	38.54	39.15	38.54	39.15	47,358	+0.25(+0.63%)
Apr 03, 2018	38.87	38.94	38.69	38.90	32,138	+0.21(+0.55%)
Apr 02, 2018	39.08	39.08	38.48	38.69	35,838	-0.57(-1.45%)
Mar 29, 2018		39.26	39.26	39.26	0	+0.33(+0.85%)
Mar 28, 2018	38.96	39.14	38.86	38.93	58,374	+0.35(+0.91%)
Mar 27, 2018	38.75	39.04	38.49	38.58	17,944	-0.04(-0.11%)
Mar 26, 2018	38.61	38.64	38.39	38.62	19,523	+0.37(+0.98%)
Mar 23, 2018	38.75	38.86	38.21	38.24	29,014	-0.31(-0.79%)
Mar 22, 2018	38.80	38.93	38.55	38.55	34,015	-0.66(-1.69%)
Mar 21, 2018	39.08	39.31	39.07	39.21	18,726	+0.14(+0.35%)
Mar 20, 2018	39.24	39.24	39.04	39.08	35,574	-0.15(-0.39%)
Mar 19, 2018	39.46	39.49	39.06	39.23	34,292	-0.36(-0.92%)
Mar 16, 2018	39.50	39.67	39.49	39.60	46,684	+0.07(+0.17%)
Mar 15, 2018	39.66	39.74	39.43	39.53	273,119	-0.14(-0.36%)
Mar 14, 2018	39.90	39.92	39.66	39.67	24,821	-0.08(-0.19%)
Mar 13, 2018	40.01	40.08	39.66	39.75	19,871	-0.21(-0.53%)
Mar 12, 2018	39.83	39.97	39.83	39.96	29,103	+0.11(+0.28%)
Mar 09, 2018	39.69	39.85	39.64	39.85	28,442	+0.35(+0.88%)
Mar 08, 2018	39.48	39.57	39.38	39.50	33,329	+0.20(+0.52%)
Mar 07, 2018		39.31	39.16	39.30	11,214	-0.00(-0.00%)
Mar 06, 2018	39.27	39.39	39.24	39.30	32,527	+0.02(+0.05%)
Mar 05, 2018	38.66	39.31	38.66	39.28	23,769	+0.42(+1.07%)
Mar 02, 2018	38.72	38.89	38.58	38.87	46,138	+0.02(+0.04%)