$27.03 -0.15 (%) FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund -

Aug. 26, 2016 | 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
8/26/201627.3227.6426.9227.03582,779
8/25/201627.1227.2827.1027.18393,882
8/24/201627.5527.5827.2227.24223,183
8/23/201627.7527.8827.7227.74376,053
8/22/201627.4127.5627.3327.55514,917
8/19/201627.6027.6427.5127.61184,782
8/18/201627.7627.9027.7427.89738,285
8/17/201627.6927.7227.4127.68238,308
8/16/201627.8027.8427.7027.76459,587
8/15/201627.6227.7427.6227.66265,825
8/12/201627.6927.7427.4827.55332,411
8/11/201627.6227.8127.5827.76295,128
8/10/201627.7727.8127.5327.53374,574
8/9/201627.6227.7127.5127.56585,732
8/8/201627.4227.6127.4227.53356,730
8/5/201627.2027.3327.1427.33340,125
8/4/201627.1227.2627.0127.21526,997
8/3/201626.9627.1726.8527.17501,717
8/2/201627.0327.1726.8427.05371,489
8/1/201627.2227.2226.9326.94455,754
7/29/201627.1027.3527.0027.33612,846
7/28/201627.2227.2927.0327.15500,123
7/27/201627.1827.3526.9127.20791,636
7/26/201626.7927.0726.7727.06441,120
7/25/201626.9826.9826.6426.74398,308
7/22/201627.1127.1726.9627.073,494,050
7/21/201627.1127.3227.0727.14819,064
7/20/201627.0327.1326.8027.00424,890
7/19/201627.3727.3827.1927.25448,747
7/18/201627.5127.6727.3827.67389,037
7/15/201627.6327.7127.4927.552,281,690
7/14/201627.6227.7327.5127.702,021,600
7/13/201627.6127.6127.2927.46629,749
7/12/201627.2927.5327.2827.37237,889
7/11/201626.8327.0526.8326.95243,921
7/8/201626.4326.6726.3726.63271,769
7/7/201626.5126.5826.0326.14356,553
7/6/201626.0726.4225.9626.42339,099
7/5/201626.4426.4926.1026.19360,691
7/1/201626.4226.6126.4026.58369,101
6/30/201626.0526.3525.9326.35691,877
6/29/201625.7025.9425.6625.87287,548
6/28/201625.1425.3025.0625.29526,991
6/27/201624.9825.1024.5424.76655,093
6/24/201625.4525.7725.2125.24632,699
6/23/201626.4526.6826.3926.67421,513
6/22/201626.2126.2626.0426.05509,764
6/21/201626.0626.2025.9026.09446,884
6/20/201626.0926.2026.0426.05343,629
6/17/201625.6925.8425.5725.81425,452
6/16/201625.2725.5325.0925.51643,412
6/15/201625.4425.7025.3925.51516,444
6/14/201625.4525.5525.1225.28463,188
6/13/201625.6925.9325.6225.64463,482
6/10/201626.0826.1125.7325.81586,548
6/9/201626.3726.4426.2926.39381,585
6/8/201626.8226.9626.7326.73513,152
6/7/201626.4626.5826.4126.51678,746
6/6/201626.1326.3826.1326.35443,984
6/3/201625.6725.9025.6425.89360,492
6/2/201625.1225.3525.0925.33660,249
6/1/201625.1325.3525.0525.34557,743
5/31/201625.5225.7225.3725.41602,335
5/27/201625.6725.7025.5225.59507,163
5/26/201625.9826.0425.7225.75711,194
5/25/201625.4725.8125.4725.77352,830
5/24/201625.3225.4625.2725.32353,340
5/23/201625.0625.3925.0625.251,837,620
5/20/201625.2725.3625.1225.19483,025
5/19/201624.7625.1424.6725.125,925,530
5/18/201625.4425.6025.0025.08631,434
5/17/201625.5125.8025.4125.60636,325
5/16/201625.3225.6725.3225.53569,873
5/13/201625.1825.3625.0225.08169,904
5/12/201625.7225.7925.2525.37469,431
5/11/201625.3525.5525.2225.38282,315
5/10/201624.9425.3124.8825.30326,060
5/9/201625.2125.2124.7424.84478,518
5/6/201625.2425.6525.1925.56334,524
5/5/201625.6525.7525.2725.37345,633
5/4/201625.6825.8425.3825.45364,494
5/3/201626.4926.4926.0126.03423,570
5/2/201627.1227.1226.8226.96534,141
4/29/201626.7827.0726.7626.98480,889
4/28/201626.5626.9326.4926.63444,575
4/27/201626.2026.5826.2026.54543,857
4/26/201626.0926.2525.9526.25316,475
4/25/201626.0326.1325.8325.93413,339
4/22/201626.1426.4126.1226.28339,727
4/21/201626.6526.7526.1926.26441,424
4/20/201626.3326.7226.3126.51303,512
4/19/201625.8626.3525.8526.34318,111
4/18/201625.0225.5525.0025.53355,565
4/15/201625.1625.3025.0025.24374,559
4/14/201625.4425.4425.1825.25359,928
4/13/201625.3725.4425.2225.38495,954
4/12/201624.5725.0524.4925.00390,089
4/11/201624.3624.5424.3224.37459,880
4/8/201623.9224.1123.9024.04431,029
4/7/201623.5723.7023.3823.49764,073
  • Showing 1-100 of 1,234 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center