FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund $37.76

down -0.23


29/7/2014 04:00 PM  |  NYSEARCA : GUNR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUNR historical data

Date Open High Low Close Volume
7/28/201437.9538.0137.7137.99103,995
7/25/201437.9138.0437.8437.96112,855
7/24/201438.1738.2038.0038.08101,162
7/23/201437.9638.0837.8937.9991,915
7/22/201438.0338.0337.9137.9688,998
7/21/201437.7037.7337.4837.7094,114
7/18/201437.5037.7537.4737.7387,876
7/17/201437.7637.8237.4537.50274,515
7/16/201437.7937.9137.7137.9069,572
7/15/201437.8437.8437.3137.4789,757
7/14/201437.6937.6937.5337.6580,718
7/11/201437.6137.6137.3937.4897,818
7/10/201437.6337.8137.4437.57168,019
7/9/201437.8037.9537.7437.94123,275
7/8/201437.7437.8037.6337.77114,444
7/7/201437.8038.1837.7737.88243,642
7/3/201437.7538.0537.7537.99103,455
7/2/201437.5137.8237.5137.81132,011
7/1/201437.6037.7337.5737.60201,715
6/30/201437.1337.4437.1337.38151,304
6/27/201437.1837.3837.1737.3785,446
6/26/201437.3137.3937.0537.37160,787
6/25/201437.0337.3237.0337.23106,518
6/24/201437.5437.6337.2137.2496,821
6/20/201437.4237.4237.2737.32165,292
6/19/201437.0737.3337.0737.33254,901
6/18/201436.5837.0936.5837.08107,572
6/17/201436.5036.6236.3736.5799,540
6/16/201436.5636.6636.5236.6188,334
6/13/201436.3536.5436.2936.52103,830
6/12/201436.4536.4536.2536.3682,140
6/11/201436.3636.4436.3136.42119,562
6/10/201436.4136.4436.2536.4480,964
6/9/201436.4936.5336.3536.3770,693
6/6/201436.2436.4036.1936.4068,913
6/5/201436.1436.2735.9636.23122,890
6/4/201436.0336.0335.8735.98109,120
6/3/201436.0736.0735.8936.06127,746
6/2/201436.1036.1636.0136.12114,987
5/30/201436.0536.0935.8936.05275,406
5/29/201436.1036.2636.0236.26250,132
5/28/201436.1236.1235.9336.0382,898
5/27/201436.2536.3036.0436.10101,950
5/23/201436.1336.3236.1336.2980,620
5/22/201436.1136.3136.1136.2395,748
5/21/201436.1036.2336.0036.1669,631
5/20/201436.0636.1035.8735.99103,010
5/19/201436.2336.2536.1436.2454,559
5/16/201436.0536.2136.0236.2173,313
5/15/201436.4236.4336.0636.15206,846
5/13/201436.3736.4836.3636.4185,210
5/12/201436.0836.3636.0836.36165,241
5/8/201436.2036.2836.0036.08254,663
5/7/201436.0436.2035.8936.1880,111
5/6/201435.9236.0335.8435.9483,811
5/5/201435.7435.9535.7335.8884,386
5/2/201435.5735.9335.5735.9290,415
5/1/201435.6835.8335.6535.7585,264
4/30/201435.7335.8935.6735.8892,762
4/29/201435.6535.7935.6035.73206,509
4/28/201435.2935.4935.1635.3840,033
4/25/201435.4135.5335.3135.4675,039
4/24/201435.5935.6135.4435.5498,786
4/23/201435.5535.5735.3935.5474,473
4/22/201435.4135.6035.3835.47104,051
4/21/201435.4935.5335.3935.52127,316
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
Trading Center