FlexShares STOXX Global Broad Infrastructure Index Fund (NY:NFRA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	62.87	63.13	62.87	63.01	94,196	-0.10(-0.16%)
Sep 11, 2025	62.66	63.12	62.66	63.11	149,571	+0.79(+1.27%)
Sep 10, 2025	62.21	62.45	62.21	62.32	25,303	+0.23(+0.37%)
Sep 09, 2025	62.10	62.26	62.07	62.09	30,266	-0.12(-0.19%)
Sep 08, 2025	62.44	62.44	62.03	62.21	46,114	-0.26(-0.42%)
Sep 05, 2025	62.68	62.86	62.35	62.47	25,195	+0.01(+0.02%)
Sep 04, 2025	62.34	62.46	62.25	62.46	84,432	+0.44(+0.71%)
Sep 03, 2025	61.95	62.10	61.84	62.02	68,438	-0.15(-0.24%)
Sep 02, 2025	62.01	62.32	61.99	62.17	52,342	-0.56(-0.89%)
Aug 29, 2025	62.66	62.80	62.62	62.73	81,047	-0.10(-0.15%)
Aug 28, 2025	62.90	62.90	62.61	62.83	52,508	+0.00(+0.00%)
Aug 27, 2025	62.54	62.86	62.54	62.82	37,823	+0.18(+0.29%)
Aug 26, 2025	62.60	62.69	62.44	62.64	176,427	+0.02(+0.02%)
Aug 25, 2025	63.19	63.19	62.58	62.62	28,416	-0.83(-1.30%)
Aug 22, 2025	63.10	63.68	63.10	63.45	53,785	+0.49(+0.78%)
Aug 21, 2025	63.02	63.13	62.90	62.96	58,215	-0.36(-0.57%)
Aug 20, 2025	63.16	63.44	63.16	63.32	48,310	+0.25(+0.40%)
Aug 19, 2025	62.83	63.11	62.83	63.07	25,409	+0.25(+0.40%)
Aug 18, 2025	63.06	63.08	62.81	62.82	97,743	-0.20(-0.33%)
Aug 15, 2025	62.91	63.14	62.87	63.02	95,487	+0.37(+0.58%)
Aug 14, 2025	62.60	62.72	62.46	62.66	68,887	-0.11(-0.18%)
Aug 13, 2025	62.71	62.77	62.59	62.77	68,730	+0.24(+0.39%)
Aug 12, 2025	62.35	62.54	62.26	62.53	78,609	+0.54(+0.87%)
Aug 11, 2025	61.99	62.02	61.81	61.99	308,829	+0.07(+0.11%)
Aug 08, 2025	62.18	62.23	61.90	61.92	52,040	+0.05(+0.08%)
Aug 07, 2025	61.81	61.89	61.68	61.87	53,951	+0.19(+0.31%)
Aug 06, 2025	61.68	61.85	61.55	61.68	33,721	+0.23(+0.37%)
Aug 05, 2025	61.55	61.65	61.38	61.45	118,667	-0.06(-0.10%)
Aug 04, 2025	61.29	61.56	61.16	61.51	52,451	+0.70(+1.15%)
Aug 01, 2025	60.80	60.93	60.60	60.81	90,078	+0.20(+0.33%)
Jul 31, 2025	60.65	60.86	60.55	60.61	117,305	-0.20(-0.33%)
Jul 30, 2025	60.99	61.21	60.74	60.81	70,070	-0.17(-0.28%)
Jul 29, 2025	60.88	61.06	60.88	60.98	66,049	+0.13(+0.21%)
Jul 28, 2025	61.36	61.36	60.79	60.85	33,321	-0.81(-1.32%)
Jul 25, 2025	61.64	61.72	61.49	61.66	37,446	-0.16(-0.25%)
Jul 24, 2025	61.85	62.07	61.81	61.82	79,054	+0.00(+0.00%)
Jul 23, 2025	61.76	61.87	61.64	61.82	48,493	+0.13(+0.21%)
Jul 22, 2025	61.38	61.74	61.38	61.69	92,684	+0.51(+0.83%)
Jul 21, 2025	61.23	61.50	61.17	61.18	115,847	+0.26(+0.43%)
Jul 18, 2025	61.16	61.22	60.84	60.92	171,221	+0.05(+0.07%)
Jul 17, 2025	60.63	60.91	60.63	60.88	452,695	+0.09(+0.14%)
Jul 16, 2025	60.73	60.82	60.49	60.79	54,581	+0.17(+0.28%)
Jul 15, 2025	61.19	61.19	60.55	60.62	83,172	-0.65(-1.06%)
Jul 14, 2025	61.01	61.30	61.01	61.27	36,238	+0.21(+0.34%)
Jul 11, 2025	61.06	61.16	60.89	61.06	41,579	-0.30(-0.49%)
Jul 10, 2025	61.12	61.45	61.06	61.36	63,918	-0.05(-0.08%)
Jul 09, 2025	61.44	61.44	61.17	61.41	59,941	+0.10(+0.16%)
Jul 08, 2025	61.16	61.33	61.02	61.31	81,490	+0.05(+0.08%)
Jul 07, 2025	61.51	61.67	61.08	61.26	80,324	-0.57(-0.92%)
Jul 03, 2025	61.73	61.85	61.71	61.83	15,948	+0.06(+0.10%)
Jul 02, 2025	61.91	61.91	61.62	61.77	136,227	-0.26(-0.42%)