FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

43.38

+0.53

(+1.24%)

At close: 04:00PM EDT

43.98

+0.60

(+1.38%)

After hours:

06:10PM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	43.15	43.38	42.93	43.38	43.38	815,100
May 16, 2024	42.83	43.00	42.72	42.85	42.85	875,800
May 15, 2024	42.98	42.98	42.42	42.84	42.84	984,700
May 14, 2024	42.77	42.92	42.68	42.80	42.80	619,200
May 13, 2024	42.79	42.96	42.56	42.64	42.64	783,800
May 10, 2024	42.93	43.02	42.66	42.69	42.69	1,033,100
May 09, 2024	42.16	42.70	42.16	42.69	42.69	4,649,900
May 08, 2024	41.98	42.19	41.90	42.10	42.10	228,800
May 07, 2024	42.16	42.36	42.16	42.27	42.27	254,000
May 06, 2024	42.12	42.17	41.99	42.09	42.09	314,000
May 03, 2024	41.82	41.90	41.54	41.80	41.80	268,900
May 02, 2024	41.36	41.67	41.21	41.54	41.54	312,500
May 01, 2024	41.36	41.68	41.05	41.17	41.17	502,400
Apr 30, 2024	42.02	42.05	41.37	41.39	41.39	447,500
Apr 29, 2024	42.05	42.44	42.05	42.40	42.40	325,000
Apr 26, 2024	41.97	42.09	41.70	41.97	41.97	285,700
Apr 25, 2024	41.51	41.97	41.34	41.87	41.87	363,500
Apr 24, 2024	41.41	41.62	41.26	41.60	41.60	384,500
Apr 23, 2024	41.20	41.57	41.09	41.51	41.51	827,800
Apr 22, 2024	41.33	41.64	41.05	41.47	41.47	407,700
Apr 19, 2024	41.17	41.64	41.17	41.48	41.48	347,800
Apr 18, 2024	41.19	41.34	40.99	41.13	41.13	437,600
Apr 17, 2024	41.11	41.40	40.84	41.02	41.02	614,500
Apr 16, 2024	40.97	41.02	40.59	40.85	40.85	640,300
Apr 15, 2024	41.86	41.93	41.23	41.32	41.32	666,000
Apr 12, 2024	42.27	42.52	41.43	41.52	41.52	466,700
Apr 11, 2024	42.46	42.46	41.83	42.21	42.21	318,300
Apr 10, 2024	42.14	42.46	42.03	42.36	42.36	522,000
Apr 09, 2024	42.65	42.76	42.36	42.64	42.64	645,700
Apr 08, 2024	42.44	42.51	42.16	42.31	42.31	426,100
Apr 05, 2024	41.89	42.20	41.72	42.12	42.12	526,800
Apr 04, 2024	42.19	42.26	41.78	41.86	41.86	488,700
Apr 03, 2024	41.59	41.94	41.57	41.90	41.90	1,749,400
Apr 02, 2024	41.47	41.69	41.35	41.61	41.61	545,200
Apr 01, 2024	41.30	41.31	41.09	41.23	41.23	875,800
Mar 28, 2024	40.88	41.15	40.85	41.07	41.07	456,100
Mar 27, 2024	40.34	40.83	40.34	40.83	40.83	406,600
Mar 26, 2024	40.56	40.56	40.25	40.25	40.25	395,800
Mar 25, 2024	40.36	40.77	40.36	40.48	40.48	1,763,100
Mar 22, 2024	40.51	40.59	40.27	40.32	40.32	298,000
Mar 21, 2024	40.68	40.87	40.61	40.64	40.64	549,500
Mar 20, 2024	40.02	40.62	39.96	40.56	40.56	697,600
Mar 19, 2024	40.04	40.14	39.93	40.04	40.04	458,700
Mar 18, 2024	40.07	40.14	39.82	39.95	39.95	378,400
Mar 15, 2024	39.76	39.99	39.74	39.87	39.87	654,700
Mar 15, 2024	0.159 Dividend
Mar 14, 2024	40.07	40.15	39.78	39.94	39.78	548,700
Mar 13, 2024	39.68	40.25	39.68	40.14	39.98	740,100
Mar 12, 2024	39.61	39.65	39.42	39.57	39.41	617,600
Mar 11, 2024	39.35	39.64	39.28	39.61	39.45	584,100
Mar 08, 2024	39.68	39.76	39.47	39.54	39.38	740,900
Mar 07, 2024	39.47	39.76	39.47	39.61	39.45	660,800
Mar 06, 2024	39.21	39.34	39.08	39.16	39.00	729,400
Mar 05, 2024	38.69	38.99	38.58	38.68	38.53	645,000
Mar 04, 2024	38.96	38.96	38.69	38.71	38.56	869,800
Mar 01, 2024	38.72	39.13	38.70	38.99	38.83	610,200
Feb 29, 2024	38.46	38.61	38.37	38.49	38.34	1,413,000
Feb 28, 2024	38.34	38.45	38.24	38.29	38.14	709,200
Feb 27, 2024	38.56	38.63	38.44	38.49	38.34	450,400
Feb 26, 2024	38.46	38.48	38.23	38.40	38.25	1,134,200
Feb 23, 2024	38.64	38.72	38.46	38.64	38.49	747,200
Feb 22, 2024	38.61	38.83	38.52	38.72	38.57	719,700
Feb 21, 2024	38.42	38.55	38.28	38.52	38.37	477,900
Feb 20, 2024	38.63	38.63	38.32	38.38	38.23	579,900
Feb 16, 2024	38.55	38.91	38.55	38.71	38.56	852,700
Feb 15, 2024	37.87	38.54	37.87	38.51	38.36	882,900
Feb 14, 2024	37.83	37.87	37.59	37.80	37.65	807,100
Feb 13, 2024	38.05	38.16	37.41	37.61	37.46	780,000
Feb 12, 2024	38.06	38.54	38.06	38.43	38.28	478,900
Feb 09, 2024	38.11	38.20	37.86	37.99	37.84	817,300
Feb 08, 2024	38.16	38.25	37.98	38.10	37.95	816,700
Feb 07, 2024	38.35	38.38	38.13	38.30	38.15	864,400
Feb 06, 2024	38.14	38.49	38.11	38.39	38.24	688,600
Feb 05, 2024	38.14	38.29	37.85	38.02	37.87	792,400
Feb 02, 2024	38.80	38.80	38.43	38.56	38.41	607,300
Feb 01, 2024	38.83	39.18	38.78	39.07	38.91	1,023,600
Jan 31, 2024	38.87	38.98	38.38	38.42	38.27	799,100
Jan 30, 2024	38.64	38.92	38.47	38.90	38.75	540,500
Jan 29, 2024	38.68	38.88	38.39	38.85	38.70	483,500
Jan 26, 2024	38.59	38.67	38.42	38.63	38.48	1,399,500
Jan 25, 2024	38.45	38.45	38.04	38.37	38.22	928,300
Jan 24, 2024	38.49	38.55	38.15	38.19	38.04	754,900
Jan 23, 2024	37.73	38.10	37.73	37.95	37.80	638,500
Jan 22, 2024	37.76	37.80	37.56	37.63	37.48	657,000
Jan 19, 2024	38.11	38.27	37.90	38.25	38.10	894,300
Jan 18, 2024	38.16	38.17	37.87	38.15	38.00	618,400
Jan 17, 2024	38.16	38.20	37.92	38.08	37.93	577,800
Jan 16, 2024	39.18	39.18	38.57	38.61	38.46	806,100
Jan 12, 2024	39.87	39.97	39.50	39.60	39.44	909,100
Jan 11, 2024	39.59	39.61	39.24	39.45	39.29	2,530,400
Jan 10, 2024	39.75	39.75	39.39	39.51	39.35	555,500
Jan 09, 2024	40.15	40.15	39.76	39.81	39.65	707,900
Jan 08, 2024	40.16	40.43	39.90	40.42	40.26	517,600
Jan 05, 2024	40.61	40.91	40.42	40.55	40.39	646,700
Jan 04, 2024	40.93	41.00	40.60	40.64	40.48	614,800
Jan 03, 2024	40.66	41.07	40.50	40.89	40.73	678,100
Jan 02, 2024	40.85	41.25	40.85	41.00	40.84	696,200
Dec 29, 2023	41.02	41.08	40.83	40.95	40.79	750,400
Dec 28, 2023	41.23	41.38	41.04	41.05	40.89	966,400
Dec 27, 2023	41.26	41.44	41.24	41.35	41.19	953,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CAD/USD0.7352+0.0004(+0.05%)

CRUDE OIL80.09+0.03(+0.04%)

Bitcoin CAD91,233.95-51.55(-0.06%)

FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CAD/USD
0.7352
+0.0004(+0.05%)

CRUDE OIL
80.09
+0.03(+0.04%)

Bitcoin CAD
91,233.95
-51.55(-0.06%)