GUNR - FlexShares Morningstar Global Upstream Natural Resources Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201931.5631.7731.5531.6031.60162,800
May 16, 201931.7731.9331.7531.7731.77231,000
May 15, 201931.4431.7331.3931.6531.65230,000
May 14, 201931.5431.7331.5431.5631.56317,400
May 13, 201931.5231.5731.2131.2731.27200,000
May 10, 201931.6732.0631.4931.9431.94382,600
May 09, 201931.5531.7931.4231.7031.70169,800
May 08, 201931.8031.9731.7831.8431.84272,800
May 07, 201931.9832.0031.7031.8531.85242,800
May 06, 201931.8932.3031.8732.2632.26263,400
May 03, 201932.3032.5932.3032.5932.59205,800
May 02, 201932.2632.3532.0732.1032.10242,900
May 01, 201932.8232.8532.4132.4332.43888,600
Apr 30, 201932.7932.9032.6932.8732.87249,200
Apr 29, 201932.8232.8632.7332.7932.79255,700
Apr 26, 201932.8532.8532.6932.7932.79291,900
Apr 25, 201932.8632.9332.8032.8732.87205,900
Apr 24, 201933.2633.2632.9832.9832.98429,000
Apr 23, 201933.4133.5333.3633.5133.51308,100
Apr 22, 201933.4033.4933.3933.4833.48211,800
Apr 18, 201933.3733.4533.2833.3733.37146,200
Apr 17, 201933.5533.6133.4233.4433.44346,400
Apr 16, 201933.4133.5133.4133.4933.49214,300
Apr 15, 201933.4733.5033.3733.4833.48178,300
Apr 12, 201933.6133.6133.4533.4733.47274,000
Apr 11, 201933.3833.4433.2333.3133.31150,700
Apr 10, 201933.5233.6733.5233.5733.57179,000
Apr 09, 201933.6333.6333.4433.4533.45128,300
Apr 08, 201933.6633.7833.6333.7833.78230,500
Apr 05, 201933.4033.5833.3933.5433.54166,900
Apr 04, 201933.1133.4133.0733.3933.39412,700
Apr 03, 201933.4133.4833.1933.2833.28489,200
Apr 02, 201933.1833.2433.0333.1433.14254,600
Apr 01, 201933.0933.2233.0933.1833.18345,800
Mar 29, 201932.8132.8732.6632.7532.75242,200
Mar 28, 201932.4632.6032.3832.5632.56220,000
Mar 27, 201932.5632.6632.3132.5332.53256,500
Mar 26, 201932.5332.7232.5332.6832.68280,100
Mar 25, 201932.2732.5032.2632.4132.41301,500
Mar 22, 201932.8032.8132.2832.3332.33242,800
Mar 21, 201932.9033.1132.8633.0733.07254,400
Mar 20, 201932.7033.1032.5732.9032.90177,500
Mar 19, 201933.0333.1032.8032.8632.86221,100
Mar 18, 201932.6832.8332.6832.8032.80276,900
Mar 15, 201932.4832.6932.4832.5632.56215,800
Mar 15, 20190.289 Dividend
Mar 14, 201932.8832.8932.7632.7632.47223,600
Mar 13, 201932.7232.9432.7132.9332.64569,500
Mar 12, 201932.4632.6232.4632.5032.21263,400
Mar 11, 201932.1332.4432.1332.4432.15350,200
Mar 08, 201931.8532.0331.7831.9931.71244,700
Mar 07, 201932.4432.4432.1232.1931.91234,400
Mar 06, 201932.6932.7032.4632.4832.19610,600
Mar 05, 201932.6132.7332.5832.6832.39324,800
Mar 04, 201932.7132.7332.3932.6632.37398,500
Mar 01, 201932.6632.7532.5132.6332.34461,000
Feb 28, 201932.7732.7732.5332.5732.28262,800
Feb 27, 201932.9433.0432.8432.9432.65621,800
Feb 26, 201932.9333.0432.8132.9632.67200,300
Feb 25, 201932.9333.0232.9032.9032.61710,300
Feb 22, 201932.8932.9532.8232.9032.61207,000
Feb 21, 201932.7332.7532.5332.6732.38289,000
Feb 20, 201932.6133.0432.6032.8932.60559,200
Feb 19, 201932.2132.6332.2132.5432.25332,200
Feb 15, 201932.1932.2832.1132.2731.99519,000
Feb 14, 201931.7832.0131.6931.8731.59366,600
Feb 13, 201931.8432.0731.8331.8731.59418,400
Feb 12, 201931.5731.8031.5531.7231.44421,700
Feb 11, 201931.3831.4431.3231.4031.12594,000
Feb 08, 201931.4631.5431.2431.5131.23544,600
Feb 07, 201931.8131.8631.4831.6631.38299,400
Feb 06, 201932.1732.2032.0032.0031.72440,000
Feb 05, 201932.2232.2832.1132.2431.96428,300
Feb 04, 201932.0332.2031.9032.1731.89369,800
Feb 01, 201932.2032.2632.0532.2431.96326,000
Jan 31, 201931.9132.1631.9132.1131.83471,300
Jan 30, 201931.5831.9931.5231.8531.57474,500
Jan 29, 201931.2631.4231.2631.3131.03729,800
Jan 28, 201930.9931.0930.8531.0930.82600,900
Jan 25, 201931.3131.5431.3131.3631.08474,600
Jan 24, 201930.8231.1230.8130.9730.70552,800
Jan 23, 201931.0131.0730.7330.9230.65713,800
Jan 22, 201931.2031.2030.8130.9230.65760,600
Jan 18, 201931.4931.5631.3431.5131.23723,600
Jan 17, 201930.7231.3030.7231.2230.94900,300
Jan 16, 201930.7730.9730.7730.8630.59508,800
Jan 15, 201930.8130.9730.6930.8730.60531,700
Jan 14, 201930.6230.8530.6230.7230.45603,200
Jan 11, 201930.8130.9630.7230.9030.63520,600
Jan 10, 201930.7231.0430.6531.0030.73623,500
Jan 09, 201930.7731.0130.7330.9030.63406,200
Jan 08, 201930.4430.5630.3430.5030.23427,200
Jan 07, 201930.1330.4830.0430.3030.031,481,600
Jan 04, 201929.5430.1229.5330.0629.79731,500
Jan 03, 201929.2529.3028.8729.0028.74798,100
Jan 02, 201928.7729.4028.6729.3329.07953,700
Dec 31, 201829.2929.3429.1229.2829.021,659,900
Dec 28, 201829.3729.4329.0729.1328.871,581,900
Dec 27, 201828.6129.2128.5029.1828.922,105,500
Dec 26, 201828.2829.1328.0329.1128.851,668,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...