$31.16 -0.11 (%) FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund - NYSEARCA

Mar. 5, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUNR historical data

Date Open High Low Close Volume
3/5/201531.3131.3131.1231.16207,714
3/4/201531.4731.4731.1331.27558,786
3/3/201531.7831.7831.6031.63226,968
3/2/201531.9131.9131.6931.84429,427
2/27/201531.9532.1031.9532.01529,667
2/26/201532.2432.2431.8831.95223,669
2/25/201532.2832.3132.1832.29254,663
2/24/201532.0332.2831.9632.23203,387
2/23/201531.9431.9431.7631.88374,314
2/20/201531.9332.2231.8832.20298,692
2/19/201531.8932.1431.7432.02606,456
2/18/201531.9832.2931.9832.27341,543
2/17/201532.1632.2832.0232.19282,303
2/13/201531.9932.3231.9932.32332,302
2/12/201531.6531.8231.5531.78333,238
2/11/201531.1531.3230.9831.25681,127
2/10/201531.5031.5031.1231.39246,214
2/9/201531.5031.7031.5031.57477,731
2/6/201531.6631.6631.3031.39872,341
2/5/201531.3831.8831.3831.87419,609
2/4/201531.4031.4631.2031.24317,354
2/3/201531.1431.6831.1431.631,340,790
2/2/201530.4230.8430.3930.77249,658
1/30/201529.9630.5229.9630.21480,041
1/29/201530.3330.3329.9230.26272,298
1/28/201530.9430.9430.2230.30243,602
1/27/201530.5931.0430.5930.94459,896
1/26/201530.6230.9030.4630.89338,741
1/23/201530.8830.8830.5630.57260,291
1/22/201530.9731.1930.8831.14299,696
1/21/201530.3730.8130.3730.80421,828
1/20/201530.3230.4030.2030.34817,630
1/16/201529.7530.3129.7530.29133,858
1/15/201529.8029.8929.5729.59338,914
1/14/201529.4929.5829.1129.52257,001
1/13/201530.3430.4629.7529.98596,449
1/12/201530.4330.4330.0930.31299,872
1/9/201530.6530.7130.4030.63412,449
1/8/201530.3130.7230.3130.61285,723
1/6/201529.8630.1929.6729.84324,902
1/5/201530.3830.3829.7529.86418,236
1/2/201530.6530.8330.5630.79164,091
12/31/201430.9030.9530.6230.623,711,390
12/30/201431.0131.0930.9330.971,831,200
12/29/201431.0031.2130.9931.011,446,870
12/26/201431.9132.0731.8331.861,446,260
12/24/201431.8631.8931.6931.83579,973
12/23/201431.6831.9331.6231.851,687,050
12/22/201431.9131.9631.6431.712,028,100
12/19/201431.4331.9531.4331.88536,462
12/18/201431.2231.3730.8831.371,066,530
12/17/201430.1130.9630.1030.731,159,680
12/16/201429.8130.4529.7029.851,720,850
12/15/201430.3230.4429.7529.771,066,940
12/12/201430.7430.8130.2830.28570,007
12/11/201431.1031.3330.9631.011,089,640
12/10/201431.6931.7731.1231.271,102,890
12/9/201431.5931.9731.4431.84355,822
12/8/201432.1232.1531.6931.74673,402
12/5/201432.5232.5332.3232.36622,849
12/4/201432.8632.8632.5332.55552,239
12/3/201432.6633.0832.6532.93373,273
12/2/201432.4632.8632.4232.67347,442
12/1/201432.4932.6732.2532.56267,561
11/28/201433.0433.0432.5432.55219,748
11/26/201433.8233.8633.6833.811,246,710
11/25/201433.8833.9233.7433.80225,238
11/24/201434.1734.1733.7733.92838,333
11/21/201434.0434.2933.9534.08244,970
11/20/201433.3733.5933.3733.51405,200
11/19/201433.5033.6033.3533.48249,399
11/18/201433.3733.7033.3733.66424,760
11/17/201433.2133.3933.1533.28119,140
11/14/201432.9333.3232.9333.31233,007
11/13/201433.2133.2732.9333.0488,812
11/12/201433.2333.4033.1333.23142,572
11/11/201433.0833.3433.0333.28116,709
11/10/201433.4033.4033.0733.10163,263
11/7/201432.8433.2632.8433.17208,596
11/6/201432.5832.7932.5832.68353,748
11/5/201432.5732.7732.4632.63305,978
11/4/201432.6732.6732.4632.55614,620
11/3/201433.0433.1032.7532.77217,070
10/31/201433.0033.2232.6233.16337,796
10/30/201432.9033.1232.6732.91376,370
10/29/201433.4533.5432.9033.00227,099
10/28/201433.0433.2832.9633.25215,340
10/27/201432.9032.9032.5832.74269,365
10/24/201432.8733.1732.8733.10312,620
10/23/201432.9533.1432.8832.95280,556
10/22/201433.0833.2432.7832.78179,354
10/21/201433.0633.2732.9833.25231,946
10/20/201432.4732.7832.4432.76325,349
10/17/201432.5132.7032.3232.43296,380
10/16/201431.6232.5331.6232.113,149,760
10/15/201432.0232.3031.5132.14387,012
10/14/201432.5132.7732.2532.34182,101
10/13/201432.5932.8132.2532.27148,065
10/10/201432.6632.8332.3032.35192,348
10/9/201433.5833.5832.8432.87204,224
  • Showing 1-100 of 863 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center