FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

40.14

-0.02

(-0.05%)

At close: 04:00PM EDT

Time period:

01 July 2023 - 01 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	40.33	40.49	39.99	40.14	40.14	573,500
27 June 2024	40.32	40.32	40.04	40.16	40.16	395,900
26 June 2024	40.04	40.19	39.99	40.14	40.14	352,800
25 June 2024	40.40	40.40	40.15	40.25	40.25	509,900
24 June 2024	40.04	40.58	40.04	40.52	40.52	412,900
21 June 2024	39.99	40.06	39.87	39.95	39.95	328,500
21 June 2024	0.433 Dividend
20 June 2024	40.27	40.64	40.20	40.55	40.12	457,300
18 June 2024	39.87	40.19	39.87	40.10	39.67	310,700
17 June 2024	39.70	39.96	39.54	39.90	39.47	693,000
14 June 2024	39.99	40.00	39.69	39.93	39.50	379,000
13 June 2024	40.50	40.55	40.03	40.18	39.75	686,300
12 June 2024	41.22	41.22	40.46	40.60	40.17	517,500
11 June 2024	40.74	40.74	40.35	40.65	40.22	386,100
10 June 2024	40.87	41.18	40.82	41.14	40.70	325,800
07 June 2024	41.23	41.32	40.83	40.86	40.42	498,800
06 June 2024	41.26	41.67	41.20	41.66	41.22	410,700
05 June 2024	41.34	41.36	41.06	41.27	40.83	388,600
04 June 2024	41.56	41.56	41.08	41.30	40.86	508,000
03 June 2024	42.53	42.54	41.85	42.08	41.63	749,800
31 May 2024	42.18	42.57	42.06	42.55	42.10	425,100
30 May 2024	41.79	42.11	41.79	42.01	41.56	489,900
29 May 2024	42.33	42.33	41.82	41.87	41.42	1,072,000
28 May 2024	42.55	42.74	42.46	42.61	42.16	2,514,100
24 May 2024	42.41	42.55	42.32	42.38	41.93	469,400
23 May 2024	42.83	42.88	42.12	42.19	41.74	786,200
22 May 2024	43.13	43.13	42.55	42.69	42.23	1,634,600
21 May 2024	43.48	43.54	43.31	43.39	42.93	807,400
20 May 2024	43.36	43.54	43.24	43.46	43.00	751,500
17 May 2024	43.15	43.38	42.93	43.38	42.92	815,100
16 May 2024	42.83	43.00	42.72	42.85	42.39	875,800
15 May 2024	42.98	42.98	42.42	42.84	42.38	984,700
14 May 2024	42.77	42.92	42.68	42.80	42.34	619,200
13 May 2024	42.79	42.96	42.56	42.64	42.18	783,800
10 May 2024	42.93	43.02	42.66	42.69	42.23	1,033,100
09 May 2024	42.16	42.70	42.16	42.69	42.23	4,649,900
08 May 2024	41.98	42.19	41.90	42.10	41.65	228,800
07 May 2024	42.16	42.36	42.16	42.27	41.82	254,000
06 May 2024	42.12	42.17	41.99	42.09	41.64	314,000
03 May 2024	41.82	41.90	41.54	41.80	41.35	268,900
02 May 2024	41.36	41.67	41.21	41.54	41.10	312,500
01 May 2024	41.36	41.68	41.05	41.17	40.73	502,400
30 Apr 2024	42.02	42.05	41.37	41.39	40.95	447,500
29 Apr 2024	42.05	42.44	42.05	42.40	41.95	325,000
26 Apr 2024	41.97	42.09	41.70	41.97	41.52	285,700
25 Apr 2024	41.51	41.97	41.34	41.87	41.42	363,500
24 Apr 2024	41.41	41.62	41.26	41.60	41.16	384,500
23 Apr 2024	41.20	41.57	41.09	41.51	41.07	827,800
22 Apr 2024	41.33	41.64	41.05	41.47	41.03	407,700
19 Apr 2024	41.17	41.64	41.17	41.48	41.04	347,800
18 Apr 2024	41.19	41.34	40.99	41.13	40.69	437,600
17 Apr 2024	41.11	41.40	40.84	41.02	40.58	614,500
16 Apr 2024	40.97	41.02	40.59	40.85	40.41	640,300
15 Apr 2024	41.86	41.93	41.23	41.32	40.88	666,000
12 Apr 2024	42.27	42.52	41.43	41.52	41.08	466,700
11 Apr 2024	42.46	42.46	41.83	42.21	41.76	318,300
10 Apr 2024	42.14	42.46	42.03	42.36	41.91	522,000
09 Apr 2024	42.65	42.76	42.36	42.64	42.18	645,700
08 Apr 2024	42.44	42.51	42.16	42.31	41.86	426,100
05 Apr 2024	41.89	42.20	41.72	42.12	41.67	526,800
04 Apr 2024	42.19	42.26	41.78	41.86	41.41	488,700
03 Apr 2024	41.59	41.94	41.57	41.90	41.45	1,749,400
02 Apr 2024	41.47	41.69	41.35	41.61	41.17	545,200
01 Apr 2024	41.30	41.31	41.09	41.23	40.79	875,800
28 Mar 2024	40.88	41.15	40.85	41.07	40.63	456,100
27 Mar 2024	40.34	40.83	40.34	40.83	40.39	406,600
26 Mar 2024	40.56	40.56	40.25	40.25	39.82	395,800
25 Mar 2024	40.36	40.77	40.36	40.48	40.05	1,763,100
22 Mar 2024	40.51	40.59	40.27	40.32	39.89	298,000
21 Mar 2024	40.68	40.87	40.61	40.64	40.21	549,500
20 Mar 2024	40.02	40.62	39.96	40.56	40.13	697,600
19 Mar 2024	40.04	40.14	39.93	40.04	39.61	458,700
18 Mar 2024	40.07	40.14	39.82	39.95	39.52	378,400
15 Mar 2024	39.76	39.99	39.74	39.87	39.44	654,700
15 Mar 2024	0.159 Dividend
14 Mar 2024	40.07	40.15	39.78	39.94	39.36	548,700
13 Mar 2024	39.68	40.25	39.68	40.14	39.55	740,100
12 Mar 2024	39.61	39.65	39.42	39.57	38.99	617,600
11 Mar 2024	39.35	39.64	39.28	39.61	39.03	584,100
08 Mar 2024	39.68	39.76	39.47	39.54	38.96	740,900
07 Mar 2024	39.47	39.76	39.47	39.61	39.03	660,800
06 Mar 2024	39.21	39.34	39.08	39.16	38.59	729,400
05 Mar 2024	38.69	38.99	38.58	38.68	38.11	645,000
04 Mar 2024	38.96	38.96	38.69	38.71	38.14	869,800
01 Mar 2024	38.72	39.13	38.70	38.99	38.42	610,200
29 Feb 2024	38.46	38.61	38.37	38.49	37.93	1,413,000
28 Feb 2024	38.34	38.45	38.24	38.29	37.73	709,200
27 Feb 2024	38.56	38.63	38.44	38.49	37.93	450,400
26 Feb 2024	38.46	38.48	38.23	38.40	37.84	1,134,200
23 Feb 2024	38.64	38.72	38.46	38.64	38.08	747,200
22 Feb 2024	38.61	38.83	38.52	38.72	38.15	719,700
21 Feb 2024	38.42	38.55	38.28	38.52	37.96	477,900
20 Feb 2024	38.63	38.63	38.32	38.38	37.82	579,900
16 Feb 2024	38.55	38.91	38.55	38.71	38.14	852,700
15 Feb 2024	37.87	38.54	37.87	38.51	37.95	882,900
14 Feb 2024	37.83	37.87	37.59	37.80	37.25	807,100
13 Feb 2024	38.05	38.16	37.41	37.61	37.06	780,000
12 Feb 2024	38.06	38.54	38.06	38.43	37.87	478,900
09 Feb 2024	38.11	38.20	37.86	37.99	37.43	817,300
08 Feb 2024	38.16	38.25	37.98	38.10	37.54	816,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,976.90-36.90(-0.46%)

ASX 2007,736.00-31.50(-0.41%)

AUD/USD0.6665-0.0004(-0.06%)

OIL81.88+0.34(+0.42%)

GOLD2,333.80-5.80(-0.25%)

Bitcoin AUD94,888.00+3,857.37(+4.24%)

FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

ALL ORDS
7,976.90
-36.90(-0.46%)

ASX 200
7,736.00
-31.50(-0.41%)

AUD/USD
0.6665
-0.0004(-0.06%)

OIL
81.88
+0.34(+0.42%)

GOLD
2,333.80
-5.80(-0.25%)

Bitcoin AUD
94,888.00
+3,857.37(+4.24%)