$28.68 +0.21 (%) FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUNR historical data

Date Open High Low Close Volume
12/2/201628.4828.7328.4228.68861,344
12/1/201628.6528.7028.4028.471,167,490
11/30/201628.1828.4028.1728.291,322,140
11/29/201628.0728.1427.8728.054,026,730
11/28/201628.4728.4728.3428.35964,278
11/25/201628.4128.4628.3828.41423,943
11/23/201628.1628.4127.8928.361,292,270
11/21/201627.8528.0227.8527.991,109,210
11/18/201627.5627.6027.3727.53821,420
11/17/201627.7727.9027.5527.631,140,030
11/16/201627.8127.8127.5527.671,042,440
11/15/201627.6027.9427.5127.92865,906
11/14/201627.6927.8427.4827.81950,594
11/11/201628.1328.1327.5227.66510,690
11/10/201628.4928.5428.1528.21639,021
11/9/201627.9028.4127.9028.28595,618
11/8/201627.5728.0227.5727.92668,124
11/7/201627.5127.6027.4427.59473,284
11/4/201627.1227.2527.0827.101,165,920
11/3/201627.3627.4627.2527.29548,285
11/2/201627.4927.6427.3427.351,056,310
11/1/201627.5927.7327.3927.50564,958
10/31/201627.3127.4827.2727.44751,371
10/28/201627.2527.4627.2527.311,121,200
10/27/201627.4127.4327.2427.27626,095
10/26/201627.2927.4627.2227.35531,602
10/25/201627.3727.5627.3727.49920,509
10/24/201627.3727.4227.0827.23387,571
10/21/201627.1927.3727.1227.34249,696
10/20/201627.2227.3627.0727.32368,620
10/19/201627.1527.3927.1027.30402,021
10/18/201627.0627.1526.9327.05407,802
10/17/201626.7126.7726.6326.66538,590
10/14/201626.9427.0326.6726.67681,334
10/13/201626.6126.9226.4926.82535,388
10/12/201626.9727.1326.8727.02332,010
10/11/201627.2727.2726.8126.91582,644
10/10/201627.2527.4327.2527.36198,888
10/7/201627.2827.3626.9027.09389,942
10/6/201627.2327.2727.0927.21232,344
10/5/201627.2827.3927.1327.32326,444
10/4/201627.5327.5326.9827.05685,650
10/3/201627.4927.5627.4127.50530,067
9/30/201627.5427.6427.4427.53435,791
9/29/201627.5527.7127.2527.38647,972
9/28/201626.8727.4826.7627.45841,225
9/27/201626.7026.8626.5826.81788,998
9/26/201626.9927.0726.8326.84501,019
9/23/201627.2427.3227.0027.041,213,020
9/22/201627.4027.5527.2527.311,007,750
9/21/201626.4326.9926.4326.98653,419
9/20/201626.3126.3826.2026.24392,367
9/19/201626.3626.4426.1926.24240,411
9/16/201626.2126.2526.0326.14372,640
9/15/201626.2426.5226.1226.41309,964
9/14/201626.3826.5026.1526.223,219,910
9/13/201626.7626.7626.1826.29371,563
9/12/201626.5927.1826.5927.12572,769
9/9/201627.4127.4126.8726.88428,884
9/8/201627.6427.7427.4827.64358,887
9/7/201627.6527.7027.5127.61389,112
9/6/201627.3927.6627.3427.666,446,990
9/2/201627.1527.2427.0127.19260,699
9/1/201626.6326.7926.5526.77285,614
8/31/201626.7626.7826.5226.64735,160
8/30/201627.1227.2526.8926.97549,994
8/29/201626.8827.2526.8827.20504,186
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center