$35.90 +0.03 (%) FlexShares Tr Shs FlexShares Global Upstream Natural Resources Index Fund - NYSEARCA

Sep. 18, 2014 | 09:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GUNR historical data

Date Open High Low Close Volume
9/17/201436.1436.1835.8735.87137,748
9/16/201435.7836.2535.7836.13187,563
9/15/201435.7935.9335.7035.87105,941
9/12/201436.1336.1335.7635.89213,774
9/11/201435.8436.1035.8436.09180,663
9/10/201436.1036.2135.8936.21159,967
9/9/201436.2836.3436.1036.20241,736
9/8/201436.8036.8336.3536.4590,560
9/5/201436.8036.8936.6636.84118,625
9/4/201437.2837.2836.6736.76104,411
9/3/201437.2637.2937.1337.20249,781
9/2/201437.2837.2836.9036.98164,813
8/29/201437.1237.2337.0737.23147,001
8/28/201437.1237.1837.0437.17119,908
8/27/201437.2937.3937.2937.37127,952
8/26/201437.1937.3437.1437.30728,489
8/25/201437.0537.1837.0137.1781,324
8/22/201437.0437.0836.8636.95117,033
8/21/201437.3137.3137.1537.24126,775
8/20/201437.2137.3937.1637.38115,372
8/19/201437.1437.3937.1437.27117,223
8/18/201437.1337.3337.1337.33114,529
8/15/201437.0637.1636.8037.03269,856
8/14/201437.0037.0536.8937.0060,861
8/13/201437.1837.1836.9037.00131,759
8/12/201437.0437.0736.9037.0297,245
8/11/201437.0337.1536.8237.07146,683
8/8/201436.4936.8536.3836.85140,476
8/7/201436.8236.8736.3436.5385,639
8/6/201436.6436.9136.6436.84162,611
8/5/201436.8336.9236.5336.71116,505
8/4/201436.9037.1236.6537.0273,485
8/1/201436.9036.9236.5136.6778,871
7/31/201437.3637.5136.8336.84165,258
7/30/201437.9137.9137.4137.5266,795
7/29/201437.9038.0137.7537.76120,452
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
  • Showing 1-100 of 748 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center