FlexShares Mstar Gbl Upstrm Nat Res ETF $35.49

up +0.12


17/4/2014 06:40 PM  |  NYSEARCA : GUNR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUNR historical data

Date Open High Low Close Volume
4/17/201435.2935.5735.2935.49102,090
4/16/201435.1435.4535.1435.37147,959
4/15/201434.9335.0334.6634.99132,740
4/14/201434.9635.2534.9335.08133,190
4/11/201435.0235.0634.8034.8491,634
4/10/201435.4135.5935.0135.09114,421
4/9/201435.4035.6735.2935.59130,348
4/8/201435.2235.4135.1435.3156,892
4/7/201435.2635.3034.8734.96112,757
4/4/201435.4335.5335.0735.1093,655
4/3/201435.2135.2235.0035.17116,779
4/2/201435.0635.3035.0635.23135,642
4/1/201435.2035.2334.9635.1192,670
3/31/201434.9635.0934.9035.06110,686
3/28/201434.6834.9634.6834.88100,518
3/27/201434.2934.5934.2934.58325,581
3/26/201434.6734.7834.2934.2985,466
3/25/201434.3934.5934.3634.4876,533
3/24/201434.2534.2933.9334.11180,294
3/21/201434.0834.3434.0234.13121,295
3/20/201433.6934.0433.6533.9584,791
3/19/201434.3034.4133.8433.93212,578
3/18/201434.2934.6234.2834.52250,096
3/17/201434.4934.5834.3334.35108,908
3/14/201434.0034.2634.0034.11150,169
3/13/201434.4934.5334.0034.08125,616
3/12/201434.1234.4134.1234.37159,586
3/11/201434.6534.7434.2434.28147,636
3/10/201434.6334.6634.4934.65108,472
3/7/201435.3135.3134.8134.94421,643
3/6/201435.1135.4035.1135.30254,163
3/5/201434.9535.0034.8234.91135,000
3/4/201434.7534.9234.7534.8294,037
3/3/201434.5734.6434.3634.47159,720
2/28/201434.6534.8434.6134.69216,757
2/27/201434.4434.7634.4434.67104,330
2/26/201434.5134.6534.4234.51137,896
2/25/201434.7034.8234.6134.63145,135
2/24/201434.8735.0534.8334.83192,143
2/21/201434.7634.9234.7434.79104,883
2/20/201434.5834.8534.5334.75673,532
2/19/201434.6734.9034.4834.48102,240
2/18/201434.6934.7534.6034.64123,426
2/14/201434.3834.6034.3534.55105,774
2/13/201433.7934.2533.7934.21187,942
2/12/201434.2034.2634.0234.0893,058
2/11/201433.7534.1733.7234.0997,143
2/10/201433.2733.6133.2733.601,105,430
2/7/201433.0633.4133.0433.40110,149
2/6/201432.5132.9532.5132.91114,960
2/5/201432.3832.4832.2732.41256,181
2/4/201432.3832.5532.3032.49209,073
2/3/201432.8732.8732.0832.09353,029
1/31/201432.5732.9332.5232.83147,497
1/30/201433.2233.2232.8833.07168,462
1/29/201433.0533.4032.9833.16128,335
1/28/201433.0333.3233.0333.30186,041
1/27/201433.2833.3232.8333.05188,736
1/24/201433.8033.8033.1833.18280,544
1/23/201434.1234.2333.8634.02119,861
1/22/201434.2934.4034.2134.30265,719
1/21/201434.3934.4034.2434.36304,310
1/17/201434.2834.4734.2834.34213,494
1/16/201434.3034.3334.0934.26124,255
1/15/201433.9334.1133.8834.06200,516
1/14/201433.7133.9533.6733.89231,176
1/13/201433.7633.8933.5333.64203,765
1/10/201433.6233.9633.6233.87149,363
1/9/201433.7733.7733.4433.61207,323
1/8/201433.8533.8933.7233.80277,855
1/7/201433.8033.8833.7433.79176,039
1/6/201433.9233.9733.8033.85270,893
1/3/201434.1534.1533.9533.99172,086
1/2/201434.2134.2133.9434.00133,484
12/31/201334.4034.4034.2134.31544,444
12/30/201334.4234.4234.2134.30346,091
12/27/201334.1934.2934.1634.24343,888
12/26/201334.5134.7634.5134.72411,269
12/24/201334.3534.6434.2734.61466,633
12/23/201334.1934.4034.0634.40669,908
12/20/201333.8934.2433.8934.11408,046
12/19/201333.8133.9933.7533.991,112,980
12/18/201333.5734.0833.5333.96339,077
12/17/201333.5033.6433.4433.57688,291
12/16/201333.4033.6733.4033.57488,265
12/13/201333.2833.3633.1933.35385,658
12/12/201333.2633.3533.1433.20445,235
12/11/201333.9133.9633.4633.55322,079
12/10/201333.9834.1233.9633.96297,642
12/9/201334.0334.0833.9834.05153,752
12/6/201334.0234.0933.9433.99175,533
12/5/201333.6933.8833.6733.75657,837
12/4/201333.8333.9933.7333.91274,180
12/3/201333.7233.9433.6933.84267,131
12/2/201334.1834.2033.9734.00173,731
11/29/201334.4034.5334.3434.3493,440
11/27/201334.2834.3134.1034.23283,419
11/26/201334.2234.3434.1934.25165,132
11/25/201334.5534.5534.3934.44103,522
11/22/201334.5534.6934.5234.66112,085
Trading Center