$25.59 -0.16 (%) FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund -

May. 27, 2016 | 03:59 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
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
5/10/201624.9425.3124.8825.30326,060
5/9/201625.2125.2124.7424.84478,518
5/6/201625.2425.6525.1925.56334,524
5/5/201625.6525.7525.2725.37345,633
5/4/201625.6825.8425.3825.45364,494
5/3/201626.4926.4926.0126.03423,570
5/2/201627.1227.1226.8226.96534,141
4/29/201626.7827.0726.7626.98480,889
4/28/201626.5626.9326.4926.63444,575
4/27/201626.2026.5826.2026.54543,857
4/26/201626.0926.2525.9526.25316,475
4/25/201626.0326.1325.8325.93413,339
4/22/201626.1426.4126.1226.28339,727
4/21/201626.6526.7526.1926.26441,424
4/20/201626.3326.7226.3126.51303,512
4/19/201625.8626.3525.8526.34318,111
4/18/201625.0225.5525.0025.53355,565
4/15/201625.1625.3025.0025.24374,559
4/14/201625.4425.4425.1825.25359,928
4/13/201625.3725.4425.2225.38495,954
4/12/201624.5725.0524.4925.00390,089
4/11/201624.3624.5424.3224.37459,880
4/8/201623.9224.1123.9024.04431,029
4/7/201623.5723.7023.3823.49764,073
4/6/201623.4923.7923.3223.77332,996
4/5/201623.4323.5923.3523.51546,264
4/4/201624.0624.1023.7623.781,807,400
4/1/201623.8624.0923.6524.05627,376
3/31/201624.3824.4724.1924.21429,523
3/30/201624.5224.6624.3224.40355,434
3/29/201623.7824.2323.6424.21446,141
3/28/201624.1024.1023.8524.03294,010
3/24/201623.7024.0023.5223.98413,801
3/23/201624.4824.4823.9623.97221,872
3/22/201624.6324.8224.6324.73223,421
3/21/201624.8825.0124.7224.87436,240
3/18/201625.3325.4025.0325.09242,181
3/17/201624.8625.2524.8125.12287,131
3/16/201623.8624.5423.8224.53307,611
3/15/201623.8623.9423.7223.92336,131
3/14/201624.2724.3724.1024.25325,816
3/11/201624.2224.4524.2224.39393,042
3/10/201623.9124.0823.6823.99308,228
3/9/201623.8824.1323.6624.02345,808
3/8/201624.2824.2823.7223.75288,178
3/7/201624.2024.7824.2024.74290,755
3/4/201623.9524.5023.9524.22404,284
3/3/201623.4123.7523.3623.72353,081
3/2/201622.8223.3622.7823.34279,374
3/1/201622.8322.9422.5522.88236,918
2/29/201622.5222.7422.4622.491,115,370
2/26/201622.5122.5922.3222.35310,574
2/25/201622.2322.3821.9922.37249,694
2/24/201621.7722.2321.7322.20287,953
2/23/201622.5922.6422.2722.33435,694
2/22/201622.5822.8522.5422.81444,343
2/19/201622.1922.2022.0222.19137,934
2/18/201622.5322.5322.2322.331,017,330
2/17/201621.9222.4121.9222.35357,287
2/16/201621.5721.6621.3921.63252,635
2/12/201621.0521.4020.9621.40162,810
2/11/201620.7720.8120.4520.70189,032
2/10/201621.0521.1320.8720.92377,362
2/9/201621.1821.2720.9321.06170,087
2/8/201621.3721.5921.3721.56276,346
2/5/201621.5221.7421.4921.63211,487
2/4/201621.3521.8921.3521.66565,041
2/3/201620.5821.0120.2120.99322,822
2/2/201620.4320.4320.1220.21442,918
2/1/201620.8721.0220.6520.96427,739
1/29/201620.6521.0920.6521.09474,497
1/28/201620.6920.7720.3520.65279,820
1/27/201620.2420.6320.0920.28312,852
1/26/201619.9020.3019.8520.30286,647
1/25/201619.9720.0719.6419.651,155,990
1/22/201620.1520.3319.9220.14984,637
1/21/201619.3119.7919.1819.68531,480
1/20/201619.2919.3918.6919.27873,794
1/19/201620.0620.0619.4119.63822,461
1/15/201619.7919.9519.5519.76437,987
1/14/201620.1420.5619.9920.44353,186
1/13/201620.4120.4719.8719.94299,114
1/12/201620.5520.5519.9120.18354,382
1/11/201620.7920.7920.1420.33603,265
1/8/201621.0121.0320.5720.62344,758
1/7/201621.0021.2020.8520.87741,855
1/6/201621.5621.6621.3821.50344,579
  • Showing 1-100 of 1,171 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center