$33.80 -0.12 (%) FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund - NYSEARCA

Nov. 25, 2014 | 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
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
10/8/201433.1133.8032.9133.77201,089
10/7/201433.6533.7833.2233.33458,083
10/6/201433.7133.9633.5833.81689,280
10/3/201433.7333.7333.3233.44318,082
10/2/201433.7633.8233.3533.74331,339
10/1/201434.2134.2433.7833.90167,575
9/30/201434.4134.5834.2634.40272,931
9/29/201434.5034.6534.3234.58173,239
9/26/201434.6034.8534.5434.83132,198
9/25/201434.8934.9034.6134.71209,979
9/24/201435.0735.3734.9535.31220,838
9/23/201435.1235.2835.0835.13176,311
9/22/201435.5635.5635.1235.20114,917
9/19/201435.9135.9435.6335.6994,653
9/18/201435.9436.0335.8635.88139,932
9/17/201436.1436.1835.8735.87137,748
9/16/201435.7836.2535.7836.13187,563
9/15/201435.7935.9335.7035.87105,941
9/12/201436.1336.1335.7635.89213,774
9/11/201435.8436.1035.8436.09180,663
9/10/201436.1036.2135.8936.21159,967
9/9/201436.2836.3436.1036.20241,736
9/8/201436.8036.8336.3536.4590,560
9/5/201436.8036.8936.6636.84118,625
9/4/201437.2837.2836.6736.76104,411
9/3/201437.2637.2937.1337.20249,781
9/2/201437.2837.2836.9036.98164,813
8/29/201437.1237.2337.0737.23147,001
8/28/201437.1237.1837.0437.17119,908
8/27/201437.2937.3937.2937.37127,952
8/26/201437.1937.3437.1437.30728,489
8/25/201437.0537.1837.0137.1781,324
8/22/201437.0437.0836.8636.95117,033
8/21/201437.3137.3137.1537.24126,775
8/20/201437.2137.3937.1637.38115,372
8/19/201437.1437.3937.1437.27117,223
8/18/201437.1337.3337.1337.33114,529
8/15/201437.0637.1636.8037.03269,856
8/14/201437.0037.0536.8937.0060,861
8/13/201437.1837.1836.9037.00131,759
8/12/201437.0437.0736.9037.0297,245
8/11/201437.0337.1536.8237.07146,683
8/8/201436.4936.8536.3836.85140,476
8/7/201436.8236.8736.3436.5385,639
8/6/201436.6436.9136.6436.84162,611
8/5/201436.8336.9236.5336.71116,505
8/4/201436.9037.1236.6537.0273,485
8/1/201436.9036.9236.5136.6778,871
7/31/201437.3637.5136.8336.84165,258
7/30/201437.9137.9137.4137.5266,795
7/29/201437.9038.0137.7537.76120,452
7/28/201437.9538.0137.7137.99103,995
7/25/201437.9138.0437.8437.96112,855
7/24/201438.1738.2038.0038.08101,162
7/23/201437.9638.0837.8937.9991,915
7/22/201438.0338.0337.9137.9688,998
7/21/201437.7037.7337.4837.7094,114
7/18/201437.5037.7537.4737.7387,876
7/17/201437.7637.8237.4537.50274,515
7/16/201437.7937.9137.7137.9069,572
7/15/201437.8437.8437.3137.4789,757
7/14/201437.6937.6937.5337.6580,718
7/11/201437.6137.6137.3937.4897,818
7/10/201437.6337.8137.4437.57168,019
7/9/201437.8037.9537.7437.94123,275
7/8/201437.7437.8037.6337.77114,444
  • Showing 1-100 of 797 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center