$29.53 -0.23 (%) FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund - NYSEARCA

Jul. 1, 2015 | 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
6/30/201530.0830.0829.6529.76324,845
6/29/201530.0430.1229.7029.70156,061
6/26/201530.4430.5330.3030.45146,532
6/25/201530.7230.7430.4830.52146,766
6/24/201530.8030.9030.6530.67148,256
6/23/201530.7430.8630.7430.80245,936
6/22/201530.8430.8830.7430.80166,440
6/19/201530.8630.8630.5930.62198,238
6/18/201530.9430.9830.7530.86199,243
6/17/201530.5530.6830.3030.65149,680
6/16/201530.3730.5830.3730.55114,571
6/15/201530.4830.5730.3830.50154,046
6/12/201530.6730.7330.5630.66154,479
6/11/201530.9430.9530.7830.91106,491
6/10/201530.9731.0630.9230.93160,371
6/9/201530.4830.6030.4130.41168,320
6/8/201530.6230.6630.4430.48412,551
6/5/201530.6130.8030.4530.67245,258
6/4/201531.1131.1130.7730.81162,579
6/3/201531.3631.5331.3131.35275,213
6/2/201531.1331.5231.1331.41157,566
6/1/201531.4531.4530.9331.03121,317
5/29/201531.4331.5031.2631.31179,329
5/28/201531.4831.5731.2531.541,031,850
5/27/201531.5531.6731.4331.64219,221
5/26/201531.9131.9131.4631.52164,099
5/22/201532.1232.2732.1232.13161,945
5/21/201532.3332.4132.1732.3794,772
5/20/201532.0932.3332.0932.21145,125
5/19/201532.3132.3132.0432.09195,137
5/18/201532.5232.6132.5032.52129,396
5/15/201532.4532.7632.4532.72217,035
5/14/201532.6732.8332.6132.72199,169
5/13/201532.5532.7432.5332.54217,434
5/12/201532.3032.5032.1932.42166,120
5/11/201532.4432.5632.2832.35140,817
5/8/201532.3932.5932.3432.53200,619
5/7/201531.8331.9131.5531.91124,136
5/6/201532.3032.3031.9031.96222,007
5/5/201532.3332.4932.0132.04273,602
5/4/201532.4432.4432.2532.30271,494
5/1/201532.0832.3331.9832.33351,194
4/30/201531.9731.9731.7731.85344,160
4/29/201532.0132.2431.9832.20172,859
4/28/201532.0132.2432.0132.24112,374
4/27/201532.1632.1731.9632.00126,792
4/24/201531.8031.9531.7631.85208,258
4/23/201531.3431.7631.3331.69218,972
4/22/201531.2331.2931.0231.26152,279
4/21/201531.3531.3531.1731.20155,316
4/20/201531.3531.4931.2931.34258,606
4/17/201531.2631.3931.1631.28198,105
4/16/201531.6031.8031.4531.67155,082
4/15/201531.2631.6231.2631.54296,387
4/14/201530.9231.1030.9131.04278,072
4/13/201530.8230.8830.6530.68202,037
4/10/201530.8330.9330.8230.87206,418
4/9/201530.8030.8730.7130.83125,798
4/8/201531.0031.1530.7230.78238,603
4/7/201530.6530.8630.6230.69192,892
4/6/201530.2030.7130.2030.58220,593
4/2/201530.0630.2330.0630.18298,610
4/1/201530.0030.1329.9130.05464,751
3/31/201529.8330.0329.8129.84514,413
3/30/201529.9630.3029.9630.23303,170
3/27/201530.0930.0929.9229.96169,575
3/26/201530.3730.5030.1530.22430,881
3/25/201530.5630.6930.3730.40187,520
3/24/201530.6630.6630.4030.40265,418
3/23/201530.4930.6430.4730.58193,846
3/20/201530.0330.5430.0330.37240,935
3/19/201529.9929.9929.6429.7097,064
3/18/201529.3830.2629.3430.17198,251
3/17/201529.4429.5629.3429.50219,756
3/16/201529.3729.5229.2429.50177,759
3/13/201529.5229.5229.0229.31157,937
3/11/201529.6929.6929.3929.60251,253
3/10/201529.9429.9829.6229.62193,626
3/9/201530.4930.5130.3730.38127,309
3/6/201530.9030.9030.4130.45200,982
3/5/201531.3131.3131.1231.16207,714
3/4/201531.4731.4731.1331.27558,786
3/3/201531.7831.7831.6031.63226,968
3/2/201531.9131.9131.6931.84429,427
2/27/201531.9532.1031.9532.01529,667
2/26/201532.2432.2431.8831.95223,669
2/25/201532.2832.3132.1832.29254,663
2/24/201532.0332.2831.9632.23203,387
2/23/201531.9431.9431.7631.88374,314
2/20/201531.9332.2231.8832.20298,692
2/19/201531.8932.1431.7432.02606,456
2/18/201531.9832.2931.9832.27341,543
2/17/201532.1632.2832.0232.19282,303
2/13/201531.9932.3231.9932.32332,302
2/12/201531.6531.8231.5531.78333,238
2/11/201531.1531.3230.9831.25681,127
2/10/201531.5031.5031.1231.39246,214
2/9/201531.5031.7031.5031.57477,731
2/6/201531.6631.6631.3031.39872,341
2/5/201531.3831.8831.3831.87419,609
  • Showing 1-100 of 943 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!