$27.53 +0.15 (%) FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund -

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUNR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center