FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)
NYSEARCA: NFRA · Real-Time Price · USD
64.88
+0.04 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
NFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 64.87 | 65.12 | 64.78 | 64.88 | 64.88 | 0.06% | 83,237 |
| Jun 25, 2026 | 64.83 | 65.20 | 64.73 | 64.84 | 64.84 | 0.73% | 834,528 |
| Jun 24, 2026 | 64.39 | 64.51 | 64.09 | 64.37 | 64.37 | -0.03% | 40,685 |
| Jun 23, 2026 | 63.92 | 64.52 | 63.92 | 64.39 | 64.39 | 0.02% | 86,862 |
| Jun 22, 2026 | 64.23 | 64.59 | 64.23 | 64.38 | 64.38 | -0.19% | 45,309 |
| Jun 18, 2026 | 64.76 | 64.94 | 64.43 | 64.50 | 64.50 | 0.21% | 64,439 |
| Jun 17, 2026 | 65.81 | 65.81 | 64.82 | 64.96 | 64.36 | -1.68% | 55,322 |
| Jun 16, 2026 | 66.14 | 66.35 | 66.03 | 66.07 | 65.46 | -0.12% | 48,913 |
| Jun 15, 2026 | 66.29 | 66.29 | 65.98 | 66.15 | 65.54 | 0.05% | 77,100 |
| Jun 12, 2026 | 65.56 | 66.19 | 65.56 | 66.12 | 65.51 | 0.72% | 38,797 |
| Jun 11, 2026 | 65.19 | 65.89 | 65.06 | 65.65 | 65.04 | 1.09% | 19,907 |
| Jun 10, 2026 | 64.97 | 65.27 | 64.94 | 64.94 | 64.34 | -0.02% | 40,450 |
| Jun 9, 2026 | 65.24 | 65.24 | 64.53 | 64.95 | 64.35 | -0.06% | 43,110 |
| Jun 8, 2026 | 65.38 | 65.48 | 64.86 | 64.99 | 64.39 | -0.32% | 97,782 |
| Jun 5, 2026 | 65.48 | 65.73 | 65.20 | 65.20 | 64.60 | -0.59% | 212,237 |
| Jun 4, 2026 | 65.65 | 65.79 | 65.31 | 65.59 | 64.99 | -0.24% | 26,877 |
| Jun 3, 2026 | 66.21 | 66.36 | 65.75 | 65.75 | 65.14 | -1.08% | 21,868 |
| Jun 2, 2026 | 66.17 | 66.53 | 66.13 | 66.47 | 65.86 | 0.70% | 20,339 |
| Jun 1, 2026 | 66.04 | 66.33 | 65.90 | 66.01 | 65.40 | 0.20% | 28,459 |
| May 29, 2026 | 66.23 | 66.23 | 65.81 | 65.88 | 65.27 | -0.77% | 34,507 |
| May 28, 2026 | 66.38 | 66.59 | 66.17 | 66.39 | 65.78 | -0.23% | 113,370 |
| May 27, 2026 | 66.60 | 66.67 | 66.33 | 66.54 | 65.93 | -0.48% | 36,196 |
| May 26, 2026 | 67.11 | 67.11 | 66.75 | 66.86 | 66.24 | 0.81% | 58,205 |
| May 22, 2026 | 66.37 | 66.43 | 66.16 | 66.32 | 65.71 | 0.27% | 31,532 |
| May 21, 2026 | 65.49 | 66.22 | 65.42 | 66.14 | 65.53 | 0.94% | 26,572 |
| May 20, 2026 | 65.15 | 65.75 | 65.15 | 65.52 | 64.92 | 0.42% | 18,644 |
| May 19, 2026 | 64.85 | 65.47 | 64.85 | 65.25 | 64.64 | -0.05% | 62,478 |
| May 18, 2026 | 64.97 | 65.28 | 64.97 | 65.28 | 64.68 | 0.93% | 37,008 |
| May 15, 2026 | 65.28 | 65.28 | 64.65 | 64.68 | 64.08 | -1.44% | 36,206 |
| May 14, 2026 | 65.38 | 65.74 | 65.38 | 65.62 | 65.02 | 0.47% | 143,562 |
| May 13, 2026 | 65.37 | 65.49 | 65.24 | 65.32 | 64.72 | -0.13% | 47,722 |
| May 12, 2026 | 65.20 | 65.43 | 64.97 | 65.40 | 64.80 | 0.02% | 31,928 |
| May 11, 2026 | 65.50 | 65.56 | 65.32 | 65.39 | 64.79 | -0.17% | 50,559 |
| May 8, 2026 | 65.78 | 65.84 | 65.50 | 65.50 | 64.90 | -0.07% | 25,048 |
| May 7, 2026 | 66.21 | 66.21 | 65.55 | 65.55 | 64.95 | -1.24% | 35,842 |
| May 6, 2026 | 66.13 | 66.41 | 66.10 | 66.37 | 65.76 | 1.26% | 117,746 |
| May 5, 2026 | 65.69 | 65.80 | 65.46 | 65.55 | 64.95 | -0.04% | 103,429 |
| May 4, 2026 | 65.62 | 65.86 | 65.31 | 65.58 | 64.97 | -0.79% | 68,164 |
| May 1, 2026 | 66.37 | 66.48 | 66.10 | 66.10 | 65.49 | -0.08% | 37,939 |
| Apr 30, 2026 | 65.03 | 66.17 | 65.03 | 66.15 | 65.54 | 2.59% | 32,484 |
| Apr 29, 2026 | 64.84 | 64.89 | 64.39 | 64.48 | 63.89 | -1.00% | 78,656 |
| Apr 28, 2026 | 65.13 | 65.20 | 64.99 | 65.13 | 64.53 | -0.36% | 65,587 |
| Apr 27, 2026 | 65.84 | 65.89 | 65.31 | 65.37 | 64.76 | -0.79% | 77,339 |
| Apr 24, 2026 | 65.91 | 66.03 | 65.87 | 65.89 | 65.28 | -0.14% | 57,792 |
| Apr 23, 2026 | 65.39 | 66.10 | 65.32 | 65.98 | 65.37 | 1.39% | 89,485 |
| Apr 22, 2026 | 65.16 | 65.28 | 65.00 | 65.07 | 64.47 | 0.59% | 23,539 |
| Apr 21, 2026 | 65.62 | 65.62 | 64.69 | 64.69 | 64.09 | -1.14% | 44,710 |
| Apr 20, 2026 | 65.45 | 65.66 | 65.39 | 65.43 | 64.83 | 0.01% | 52,842 |
| Apr 17, 2026 | 65.39 | 65.51 | 65.21 | 65.43 | 64.82 | 0.25% | 34,565 |
| Apr 16, 2026 | 64.92 | 65.26 | 64.92 | 65.26 | 64.66 | 0.62% | 40,128 |
| Apr 15, 2026 | 65.25 | 65.25 | 64.86 | 64.86 | 64.26 | -0.48% | 32,337 |
| Apr 14, 2026 | 65.06 | 65.23 | 64.81 | 65.17 | 64.57 | 0.48% | 29,479 |
| Apr 13, 2026 | 64.72 | 64.92 | 64.56 | 64.86 | 64.26 | -0.48% | 42,308 |
| Apr 10, 2026 | 65.46 | 65.55 | 65.11 | 65.17 | 64.57 | -0.35% | 33,495 |
| Apr 9, 2026 | 65.13 | 65.70 | 65.13 | 65.40 | 64.80 | 0.43% | 36,730 |
| Apr 8, 2026 | 65.38 | 65.38 | 64.90 | 65.12 | 64.52 | 1.37% | 16,255 |
| Apr 7, 2026 | 64.04 | 64.38 | 63.89 | 64.24 | 63.65 | -0.06% | 26,684 |
| Apr 6, 2026 | 64.17 | 64.39 | 64.09 | 64.28 | 63.68 | 0.18% | 38,659 |
| Apr 2, 2026 | 63.48 | 64.31 | 63.48 | 64.16 | 63.57 | 0.34% | 44,003 |
| Apr 1, 2026 | 64.16 | 64.22 | 63.77 | 63.94 | 63.35 | -0.02% | 127,051 |
| Mar 31, 2026 | 63.54 | 63.95 | 62.95 | 63.95 | 63.36 | 1.51% | 69,829 |
| Mar 30, 2026 | 63.35 | 63.52 | 62.83 | 63.00 | 62.42 | 0.30% | 104,330 |
| Mar 27, 2026 | 63.08 | 63.29 | 62.74 | 62.81 | 62.23 | -0.35% | 33,437 |
| Mar 26, 2026 | 63.16 | 63.58 | 62.95 | 63.03 | 62.45 | -0.99% | 32,845 |
| Mar 25, 2026 | 63.63 | 63.86 | 63.52 | 63.66 | 63.08 | 0.92% | 41,438 |
| Mar 24, 2026 | 62.63 | 63.50 | 62.63 | 63.08 | 62.50 | -0.11% | 24,693 |
| Mar 23, 2026 | 63.01 | 63.61 | 62.82 | 63.15 | 62.57 | 1.36% | 36,922 |
| Mar 20, 2026 | 63.59 | 63.67 | 62.17 | 62.30 | 61.73 | -2.20% | 56,467 |
| Mar 19, 2026 | 63.39 | 64.02 | 63.29 | 63.86 | 63.12 | 0.17% | 37,027 |
| Mar 18, 2026 | 64.54 | 64.54 | 63.75 | 63.75 | 63.01 | -1.77% | 45,496 |
| Mar 17, 2026 | 65.25 | 65.32 | 64.83 | 64.90 | 64.14 | 0.06% | 57,928 |
| Mar 16, 2026 | 64.91 | 64.98 | 64.56 | 64.86 | 64.11 | 0.89% | 254,767 |
| Mar 13, 2026 | 64.63 | 64.91 | 64.22 | 64.29 | 63.54 | 0.06% | 46,931 |
| Mar 12, 2026 | 64.44 | 64.74 | 64.25 | 64.25 | 63.50 | -0.89% | 45,132 |
| Mar 11, 2026 | 64.91 | 65.05 | 64.68 | 64.83 | 64.08 | -0.41% | 26,225 |
| Mar 10, 2026 | 65.15 | 65.62 | 64.94 | 65.10 | 64.34 | -0.34% | 41,741 |
| Mar 9, 2026 | 64.57 | 65.49 | 64.12 | 65.32 | 64.56 | 0.35% | 44,375 |
| Mar 6, 2026 | 64.97 | 65.35 | 64.67 | 65.09 | 64.33 | -0.71% | 53,284 |
| Mar 5, 2026 | 65.85 | 65.88 | 65.18 | 65.55 | 64.79 | -1.34% | 29,572 |
| Mar 4, 2026 | 66.23 | 66.48 | 65.85 | 66.44 | 65.67 | 0.57% | 28,804 |
| Mar 3, 2026 | 65.54 | 66.16 | 64.87 | 66.07 | 65.30 | -1.09% | 120,216 |
| Mar 2, 2026 | 66.43 | 66.98 | 66.40 | 66.80 | 66.02 | -0.83% | 57,246 |
| Feb 27, 2026 | 66.80 | 67.36 | 66.80 | 67.36 | 66.58 | 0.88% | 53,579 |
| Feb 26, 2026 | 66.78 | 66.83 | 66.56 | 66.77 | 65.99 | 0.08% | 58,945 |
| Feb 25, 2026 | 66.76 | 66.77 | 66.35 | 66.72 | 65.94 | 0.03% | 33,833 |
| Feb 24, 2026 | 66.36 | 66.70 | 66.33 | 66.70 | 65.92 | 0.54% | 33,207 |
| Feb 23, 2026 | 66.36 | 66.67 | 66.24 | 66.34 | 65.57 | 0.10% | 69,229 |
| Feb 20, 2026 | 65.78 | 66.27 | 65.76 | 66.27 | 65.50 | 0.40% | 38,819 |
| Feb 19, 2026 | 65.75 | 66.06 | 65.74 | 66.00 | 65.24 | 0.04% | 39,575 |
| Feb 18, 2026 | 66.46 | 66.46 | 65.87 | 65.98 | 65.21 | -0.98% | 177,964 |
| Feb 17, 2026 | 66.55 | 66.75 | 66.35 | 66.63 | 65.85 | 0.28% | 42,971 |
| Feb 13, 2026 | 65.86 | 66.61 | 65.82 | 66.45 | 65.67 | 0.54% | 47,612 |
| Feb 12, 2026 | 66.18 | 66.48 | 65.97 | 66.09 | 65.32 | 0.21% | 109,214 |
| Feb 11, 2026 | 65.32 | 65.95 | 65.25 | 65.95 | 65.18 | 1.46% | 141,899 |
| Feb 10, 2026 | 64.61 | 65.18 | 64.61 | 65.00 | 64.25 | 0.89% | 39,478 |
| Feb 9, 2026 | 63.83 | 64.44 | 63.69 | 64.43 | 63.68 | 1.03% | 51,432 |
| Feb 6, 2026 | 63.54 | 63.77 | 63.47 | 63.77 | 63.03 | 0.93% | 76,358 |
| Feb 5, 2026 | 62.85 | 63.27 | 62.85 | 63.18 | 62.44 | -0.09% | 64,991 |
| Feb 4, 2026 | 63.29 | 63.47 | 63.19 | 63.24 | 62.50 | 0.88% | 63,354 |
| Feb 3, 2026 | 62.01 | 62.69 | 62.01 | 62.69 | 61.96 | 1.19% | 63,306 |