11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

FlexShares STOXX Global Broad Infras ETF (NFRA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

52.89

+0.71

(+1.36%)

At close: 03:59PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	52.65	52.96	52.51	52.89	52.89	32,300
01 May 2024	52.13	52.71	52.02	52.18	52.18	24,000
30 Apr 2024	52.60	52.60	52.13	52.13	52.13	48,200
29 Apr 2024	52.77	52.99	52.76	52.91	52.91	63,800
26 Apr 2024	52.52	52.63	52.41	52.47	52.47	33,100
25 Apr 2024	52.25	52.66	52.08	52.58	52.58	31,500
24 Apr 2024	52.71	52.71	52.36	52.55	52.55	36,500
23 Apr 2024	52.65	53.10	52.65	52.97	52.97	33,900
22 Apr 2024	52.41	52.67	52.24	52.55	52.55	44,700
19 Apr 2024	51.88	52.16	51.88	52.12	52.12	48,700
18 Apr 2024	51.68	51.81	51.54	51.68	51.68	78,500
17 Apr 2024	51.60	51.71	51.30	51.53	51.53	45,900
16 Apr 2024	51.79	51.79	51.25	51.40	51.40	64,500
15 Apr 2024	52.63	52.71	51.83	52.01	52.01	37,500
12 Apr 2024	52.55	52.77	52.14	52.28	52.28	23,800
11 Apr 2024	53.05	53.05	52.47	52.80	52.80	35,700
10 Apr 2024	53.14	53.14	52.69	52.91	52.91	40,700
09 Apr 2024	53.80	53.80	53.57	53.78	53.78	24,900
08 Apr 2024	53.64	53.76	53.55	53.69	53.69	33,500
05 Apr 2024	53.49	53.71	53.29	53.53	53.53	78,800
04 Apr 2024	54.29	54.31	53.49	53.62	53.62	56,400
03 Apr 2024	53.83	54.06	53.74	53.98	53.98	24,800
02 Apr 2024	53.97	54.03	53.75	53.87	53.87	39,000
01 Apr 2024	54.43	54.43	53.96	54.08	54.08	131,700
28 Mar 2024	54.41	54.59	54.41	54.59	54.59	47,300
27 Mar 2024	54.07	54.53	54.07	54.53	54.53	81,900
26 Mar 2024	54.10	54.10	53.79	53.79	53.79	51,700
25 Mar 2024	53.97	54.11	53.95	53.97	53.97	30,500
22 Mar 2024	54.20	54.26	53.93	53.97	53.97	30,400
21 Mar 2024	54.23	54.36	54.06	54.06	54.06	72,200
20 Mar 2024	53.74	54.26	53.72	54.24	54.24	82,300
19 Mar 2024	53.70	53.82	53.70	53.79	53.79	43,900
18 Mar 2024	53.80	53.87	53.65	53.77	53.77	31,300
15 Mar 2024	53.75	53.92	53.69	53.74	53.74	45,300
15 Mar 2024	0.132 Dividend
14 Mar 2024	54.32	54.32	53.52	53.78	53.65	256,200
13 Mar 2024	54.31	54.50	54.31	54.36	54.23	21,200
12 Mar 2024	54.26	54.36	54.09	54.31	54.18	20,700
11 Mar 2024	54.29	54.49	54.19	54.47	54.34	23,900
08 Mar 2024	54.50	54.56	54.39	54.46	54.33	24,000
07 Mar 2024	54.46	54.56	54.31	54.39	54.26	58,600
06 Mar 2024	54.11	54.20	53.94	54.04	53.91	35,700
05 Mar 2024	53.71	54.11	53.68	53.82	53.69	50,100
04 Mar 2024	53.46	53.72	53.39	53.69	53.56	32,500
01 Mar 2024	53.45	53.66	53.17	53.65	53.52	35,000
29 Feb 2024	53.64	53.71	53.45	53.59	53.46	34,700
28 Feb 2024	53.27	53.53	53.27	53.45	53.32	59,000
27 Feb 2024	53.40	53.57	53.39	53.57	53.44	52,300
26 Feb 2024	53.70	53.70	53.32	53.32	53.19	35,700
23 Feb 2024	53.67	53.94	53.62	53.87	53.74	78,100
22 Feb 2024	53.65	53.71	53.38	53.65	53.52	47,600
21 Feb 2024	53.26	53.55	53.24	53.55	53.42	51,900
20 Feb 2024	53.17	53.37	53.10	53.22	53.09	35,100
16 Feb 2024	52.89	53.19	52.76	52.99	52.86	68,400
15 Feb 2024	52.78	53.16	52.78	53.16	53.03	89,100
14 Feb 2024	52.36	52.55	52.29	52.47	52.34	122,200
13 Feb 2024	52.50	52.50	51.87	52.09	51.96	51,800
12 Feb 2024	52.59	52.98	52.59	52.95	52.82	41,100
09 Feb 2024	52.49	52.64	52.32	52.59	52.46	150,300
08 Feb 2024	52.71	52.71	52.30	52.55	52.42	56,700
07 Feb 2024	52.99	52.99	52.68	52.81	52.68	57,200
06 Feb 2024	52.79	53.07	52.77	53.04	52.91	58,300
05 Feb 2024	53.03	53.20	52.87	52.93	52.80	694,200
02 Feb 2024	53.58	53.58	53.10	53.32	53.19	72,000
01 Feb 2024	53.38	54.04	53.32	54.04	53.91	48,600
31 Jan 2024	53.52	53.80	53.21	53.26	53.13	100,200
30 Jan 2024	53.25	53.56	53.17	53.43	53.30	1,653,500
29 Jan 2024	53.02	53.39	52.88	53.37	53.24	59,000
26 Jan 2024	53.02	53.12	52.94	53.05	52.92	37,600
25 Jan 2024	52.83	53.13	52.77	53.13	53.00	48,400
24 Jan 2024	53.30	53.30	52.59	52.61	52.48	38,000
23 Jan 2024	52.88	53.05	52.81	52.97	52.84	21,600
22 Jan 2024	53.05	53.20	52.91	52.97	52.84	32,000
19 Jan 2024	52.54	52.91	52.44	52.89	52.76	36,300
18 Jan 2024	52.47	52.63	52.30	52.59	52.46	52,400
17 Jan 2024	52.54	52.73	52.23	52.46	52.33	54,600
16 Jan 2024	53.23	53.34	53.01	53.11	52.98	71,400
12 Jan 2024	53.66	53.86	53.55	53.63	53.50	85,500
11 Jan 2024	53.72	53.72	53.01	53.26	53.13	159,300
10 Jan 2024	53.56	53.77	53.51	53.68	53.55	16,400
09 Jan 2024	53.58	53.58	53.40	53.43	53.30	45,100
08 Jan 2024	53.48	53.89	53.41	53.82	53.69	64,200
05 Jan 2024	53.38	53.83	53.38	53.49	53.36	59,100
04 Jan 2024	53.39	53.66	53.36	53.38	53.25	58,400
03 Jan 2024	53.33	53.53	53.22	53.37	53.24	68,600
02 Jan 2024	53.15	53.66	53.15	53.50	53.37	101,900
29 Dec 2023	53.47	53.55	53.40	53.50	53.37	29,000
28 Dec 2023	53.44	53.69	53.44	53.49	53.36	91,400
27 Dec 2023	53.31	53.57	53.31	53.52	53.39	103,000
26 Dec 2023	53.20	53.50	53.14	53.38	53.25	53,200
22 Dec 2023	53.14	53.56	53.07	53.13	53.00	48,600
21 Dec 2023	52.81	52.95	52.66	52.95	52.82	52,000
20 Dec 2023	52.88	52.97	52.26	52.28	52.15	123,300
19 Dec 2023	52.76	53.00	52.76	52.97	52.84	106,800
18 Dec 2023	52.75	52.83	52.58	52.63	52.50	152,200
15 Dec 2023	52.98	52.98	52.49	52.61	52.48	88,100
15 Dec 2023	0.375 Dividend
14 Dec 2023	53.64	53.92	53.57	53.59	53.08	66,800
13 Dec 2023	52.20	53.31	52.16	53.29	52.79	118,200
12 Dec 2023	52.01	52.22	51.99	52.18	51.69	114,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,201.38+29.23(+0.36%)

FTSE 25020,070.18+17.85(+0.09%)

AIM769.85+1.74(+0.23%)

GBP/EUR1.1689+0.0006(+0.06%)

GBP/USD1.2561+0.0028(+0.22%)

Bitcoin GBP47,163.48+1,143.45(+2.48%)

11 fabulous farmhouses perfect for living a rural lifestyle

FlexShares STOXX Global Broad Infras ETF (NFRA)

FTSE 100
8,201.38
+29.23(+0.36%)

FTSE 250
20,070.18
+17.85(+0.09%)

AIM
769.85
+1.74(+0.23%)

GBP/EUR
1.1689
+0.0006(+0.06%)

GBP/USD
1.2561
+0.0028(+0.22%)

Bitcoin GBP
47,163.48
+1,143.45(+2.48%)