$25.54 +0.05 (%) FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund - NYSEARCA

Aug. 31, 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
8/31/201525.2525.5825.0825.542,019,870
8/28/201525.1025.5825.1025.49304,064
8/27/201524.5825.3324.5425.22622,405
8/26/201524.5624.5623.7924.29955,038
8/25/201524.8524.8523.9323.94662,531
8/24/201524.8424.8422.6024.05595,800
8/21/201525.8325.9525.2925.34327,363
8/20/201526.2826.3626.0026.03326,856
8/19/201526.5426.5426.1826.31322,478
8/18/201526.9026.9026.6526.79374,887
8/17/201526.7826.9726.7226.95306,308
8/14/201526.9927.1026.9126.95453,985
8/13/201527.2027.2026.9726.99157,991
8/12/201527.0227.3026.8627.27291,953
8/11/201527.1327.1326.8727.11506,140
8/10/201527.0827.6227.0227.60185,548
8/7/201527.1327.2626.9927.02253,791
8/6/201527.0927.2626.9827.24193,849
8/5/201527.3827.5227.1627.18421,196
8/4/201527.2227.3027.0127.07593,260
8/3/201527.0827.1726.9426.98379,695
7/31/201527.6127.6127.3127.34466,146
7/30/201527.4927.5627.3327.49399,959
7/29/201527.3027.6127.2227.55355,718
7/28/201527.0827.3626.9127.29865,528
7/27/201527.1527.1526.7826.86619,002
7/24/201527.5927.5927.1227.24359,729
7/23/201528.0128.0127.6527.71715,414
7/22/201528.1328.1427.9527.98159,575
7/21/201528.3428.6428.3428.43307,337
7/20/201528.5328.5628.4028.403,025,550
7/17/201528.8328.8928.6928.83174,919
7/16/201529.0529.1428.9729.01218,119
7/15/201529.1829.1928.8628.95226,854
7/14/201529.0729.2129.0429.16381,708
7/13/201529.0729.0828.8729.05227,899
7/10/201529.0129.0728.8328.94283,582
7/9/201528.8628.9228.5028.51313,384
7/8/201528.6428.7528.3328.37163,425
7/7/201529.0629.0728.4028.97267,315
7/6/201529.2229.4329.1629.24233,443
7/2/201529.7329.9429.7329.77180,679
7/1/201529.7729.7729.4929.53122,136
6/30/201530.0830.0829.6529.76324,845
6/29/201530.0430.1229.7029.70156,061
6/26/201530.4430.5330.3030.45146,532
6/25/201530.7230.7430.4830.52146,766
6/24/201530.8030.9030.6530.67148,256
6/23/201530.7430.8630.7430.80245,936
6/22/201530.8430.8830.7430.80166,440
6/19/201530.8630.8630.5930.62198,238
6/18/201530.9430.9830.7530.86199,243
6/17/201530.5530.6830.3030.65149,680
6/16/201530.3730.5830.3730.55114,571
6/15/201530.4830.5730.3830.50154,046
6/12/201530.6730.7330.5630.66154,479
6/11/201530.9430.9530.7830.91106,491
6/10/201530.9731.0630.9230.93160,371
6/9/201530.4830.6030.4130.41168,320
6/8/201530.6230.6630.4430.48412,551
6/5/201530.6130.8030.4530.67245,258
6/4/201531.1131.1130.7730.81162,579
6/3/201531.3631.5331.3131.35275,213
6/2/201531.1331.5231.1331.41157,566
6/1/201531.4531.4530.9331.03121,317
5/29/201531.4331.5031.2631.31179,329
5/28/201531.4831.5731.2531.541,031,850
5/27/201531.5531.6731.4331.64219,221
5/26/201531.9131.9131.4631.52164,099
5/22/201532.1232.2732.1232.13161,945
5/21/201532.3332.4132.1732.3794,772
5/20/201532.0932.3332.0932.21145,125
5/19/201532.3132.3132.0432.09195,137
5/18/201532.5232.6132.5032.52129,396
5/15/201532.4532.7632.4532.72217,035
5/14/201532.6732.8332.6132.72199,169
5/13/201532.5532.7432.5332.54217,434
5/12/201532.3032.5032.1932.42166,120
5/11/201532.4432.5632.2832.35140,817
5/8/201532.3932.5932.3432.53200,619
5/7/201531.8331.9131.5531.91124,136
5/6/201532.3032.3031.9031.96222,007
5/5/201532.3332.4932.0132.04273,602
5/4/201532.4432.4432.2532.30271,494
5/1/201532.0832.3331.9832.33351,194
4/30/201531.9731.9731.7731.85344,160
4/29/201532.0132.2431.9832.20172,859
4/28/201532.0132.2432.0132.24112,374
4/27/201532.1632.1731.9632.00126,792
4/24/201531.8031.9531.7631.85208,258
4/23/201531.3431.7631.3331.69218,972
4/22/201531.2331.2931.0231.26152,279
4/21/201531.3531.3531.1731.20155,316
4/20/201531.3531.4931.2931.34258,606
4/17/201531.2631.3931.1631.28198,105
4/16/201531.6031.8031.4531.67155,082
4/15/201531.2631.6231.2631.54296,387
4/14/201530.9231.1030.9131.04278,072
4/13/201530.8230.8830.6530.68202,037
4/10/201530.8330.9330.8230.87206,418
  • Showing 1-100 of 986 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!