$21.40 +0.70 (%) FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund - NYSEARCA

Feb. 12, 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
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
1/5/201622.1422.1521.8822.11422,671
1/4/201622.0922.1321.8122.11553,882
12/31/201522.3522.4322.2122.251,349,310
12/30/201522.5822.5822.3922.391,271,710
12/29/201522.7522.8522.6222.721,196,790
12/28/201522.6422.6822.4722.512,014,550
12/24/201522.8822.9822.7622.871,028,510
12/23/201522.4122.9022.4122.891,716,070
12/22/201522.7823.1522.7823.10849,615
12/21/201522.9323.0722.6322.782,328,440
12/18/201522.7722.9422.6322.70830,231
12/17/201523.3223.3222.7422.741,440,460
12/16/201523.1723.4323.0323.38774,223
12/15/201522.9323.1222.9123.04987,789
12/14/201522.9122.9122.5122.711,273,130
12/11/201523.1223.1422.8622.91703,239
12/10/201523.5023.7523.4723.49787,312
12/9/201523.3423.7923.2823.471,519,250
12/8/201523.3123.4223.0723.181,011,430
12/7/201524.0224.0223.5923.74501,027
12/4/201524.0424.3624.0324.34406,141
12/3/201524.5824.5824.1024.221,584,780
12/2/201524.6524.6924.2724.35540,762
12/1/201524.7424.8224.7124.81314,784
11/30/201524.6324.7124.5024.61432,675
11/27/201524.5424.5924.4724.51141,328
11/25/201524.7624.7824.5724.68599,363
11/24/201524.4824.8424.4824.76628,733
11/23/201524.5224.6424.4624.52579,640
11/20/201524.9825.0524.5924.611,472,020
11/19/201524.9025.0024.8524.89640,505
11/18/201524.6624.9024.5724.88614,061
11/17/201524.7324.7324.4424.51550,353
11/16/201524.3724.6624.2424.63504,048
11/13/201524.3524.3724.1024.25250,932
11/12/201524.4324.5224.2224.25500,165
11/11/201525.0225.0424.7424.77426,797
11/10/201525.0325.0524.8824.94376,511
11/9/201525.2125.2724.9225.14746,872
11/6/201525.4025.4025.1225.30487,829
11/5/201525.7925.9225.6225.73615,681
11/4/201526.4226.4225.9626.03270,679
11/3/201525.9026.3725.8626.28392,474
10/30/201525.5325.7125.4325.50425,038
10/29/201525.5425.7425.4725.49226,436
10/28/201525.5526.0525.5525.82261,726
10/26/201526.3026.3125.9925.99293,747
10/23/201526.4426.4426.1926.34224,085
10/22/201525.9526.3125.9526.26203,113
10/21/201526.1026.1025.7725.81225,652
10/20/201525.8526.1525.8326.02509,787
10/19/201526.1426.1425.8725.98212,364
10/16/201526.5526.5526.2626.41146,443
10/15/201526.2826.5326.1026.53320,749
10/14/201525.9926.2625.9626.19655,217
10/13/201525.7126.0225.6225.80223,502
10/12/201526.3626.3626.1026.12176,861
10/9/201526.4926.6426.3226.40793,430
10/8/201525.8226.3025.7626.25406,362
10/7/201525.7826.0825.5925.87426,138
10/6/201524.8425.3024.8425.24459,017
10/5/201524.6224.8324.5824.78345,336
10/2/201523.3624.1923.3624.18605,522
10/1/201523.8223.8223.3023.481,725,930
9/30/201523.2923.4823.2223.48620,886
9/29/201522.8923.0422.8523.01765,546
9/28/201523.1923.1922.7022.74433,249
9/25/201523.7023.7023.3923.50309,886
9/24/201523.2423.6023.1623.53424,680
9/23/201523.9623.9623.4923.51300,772
9/22/201523.9924.0523.7823.95253,415
9/21/201524.8024.8024.5624.66194,970
9/18/201525.0325.1324.7324.79342,446
  • Showing 1-100 of 1,098 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center