$32.13 -0.24 (%) FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUNR historical data

Date Open High Low Close Volume
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
2/4/201531.4031.4631.2031.24317,354
2/3/201531.1431.6831.1431.631,340,790
2/2/201530.4230.8430.3930.77249,658
1/30/201529.9630.5229.9630.21480,041
1/29/201530.3330.3329.9230.26272,298
1/28/201530.9430.9430.2230.30243,602
1/27/201530.5931.0430.5930.94459,896
1/26/201530.6230.9030.4630.89338,741
1/23/201530.8830.8830.5630.57260,291
1/22/201530.9731.1930.8831.14299,696
1/21/201530.3730.8130.3730.80421,828
1/20/201530.3230.4030.2030.34817,630
1/16/201529.7530.3129.7530.29133,858
1/15/201529.8029.8929.5729.59338,914
1/14/201529.4929.5829.1129.52257,001
1/13/201530.3430.4629.7529.98596,449
1/12/201530.4330.4330.0930.31299,872
1/9/201530.6530.7130.4030.63412,449
1/8/201530.3130.7230.3130.61285,723
1/6/201529.8630.1929.6729.84324,902
1/5/201530.3830.3829.7529.86418,236
1/2/201530.6530.8330.5630.79164,091
12/31/201430.9030.9530.6230.623,711,390
12/30/201431.0131.0930.9330.971,831,200
12/29/201431.0031.2130.9931.011,446,870
12/26/201431.9132.0731.8331.861,446,260
  • Showing 1-100 of 917 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center