FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR) Historical Stock Data
41.97 ↑0.10 (0.24%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, GUNR is up 0.06% a day on average. There have been 16 days where FlexShares Morningstar Global Upstream Natural Resources Index Fund closed green and 14 days where GUNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41.97 | 41.97 | ↑$0.00 (0.00%) | 41.70 | 42.09 | 285.68K |
| 2024-04-25 | 41.51 | 41.87 | ↑$0.36 (0.87%) | 41.34 | 41.97 | 363.54K |
| 2024-04-24 | 41.41 | 41.60 | ↑$0.19 (0.45%) | 41.26 | 41.62 | 381.70K |
| 2024-04-23 | 41.20 | 41.51 | ↑$0.31 (0.75%) | 41.09 | 41.57 | 827.83K |
| 2024-04-22 | 41.33 | 41.47 | ↑$0.14 (0.34%) | 41.05 | 41.64 | 407.72K |
| 2024-04-19 | 41.17 | 41.48 | ↑$0.31 (0.75%) | 41.17 | 41.64 | 347.80K |
| 2024-04-18 | 41.19 | 41.13 | ↓$0.06 (-0.15%) | 40.99 | 41.34 | 437.60K |
| 2024-04-17 | 41.11 | 41.02 | ↓$0.09 (-0.22%) | 40.87 | 41.40 | 614.51K |
| 2024-04-16 | 40.97 | 40.85 | ↓$0.12 (-0.29%) | 40.59 | 41.02 | 640.27K |
| 2024-04-15 | 41.86 | 41.32 | ↓$0.54 (-1.29%) | 41.23 | 41.93 | 666.04K |
| 2024-04-12 | 42.27 | 41.52 | ↓$0.75 (-1.77%) | 41.43 | 42.52 | 466.66K |
| 2024-04-11 | 42.46 | 42.21 | ↓$0.25 (-0.59%) | 41.83 | 42.46 | 318.29K |
| 2024-04-10 | 42.14 | 42.36 | ↑$0.22 (0.52%) | 42.03 | 42.46 | 521.97K |
| 2024-04-09 | 42.65 | 42.64 | ↓$0.01 (-0.02%) | 42.36 | 42.76 | 645.60K |
| 2024-04-08 | 42.44 | 42.31 | ↓$0.13 (-0.31%) | 42.16 | 42.51 | 426.06K |
| 2024-04-05 | 41.89 | 42.12 | ↑$0.23 (0.55%) | 41.72 | 42.20 | 526.77K |
| 2024-04-04 | 42.19 | 41.86 | ↓$0.33 (-0.78%) | 41.78 | 42.26 | 488.68K |
| 2024-04-03 | 41.59 | 41.90 | ↑$0.31 (0.75%) | 41.57 | 41.94 | 1.75M |
| 2024-04-02 | 41.47 | 41.61 | ↑$0.14 (0.34%) | 41.36 | 41.67 | 545.24K |
| 2024-04-01 | 41.30 | 41.23 | ↓$0.07 (-0.17%) | 41.09 | 41.31 | 875.84K |
| 2024-03-28 | 40.88 | 41.07 | ↑$0.19 (0.46%) | 40.85 | 41.15 | 456.08K |
| 2024-03-27 | 40.34 | 40.83 | ↑$0.49 (1.21%) | 40.34 | 40.83 | 406.60K |
| 2024-03-26 | 40.56 | 40.25 | ↓$0.31 (-0.76%) | 40.25 | 40.56 | 395.76K |
| 2024-03-25 | 40.36 | 40.48 | ↑$0.12 (0.30%) | 40.36 | 40.77 | 1.76M |
| 2024-03-22 | 40.51 | 40.32 | ↓$0.19 (-0.47%) | 40.27 | 40.58 | 297.97K |
| 2024-03-21 | 40.68 | 40.64 | ↓$0.04 (-0.10%) | 40.61 | 40.87 | 549.50K |
| 2024-03-20 | 40.02 | 40.56 | ↑$0.54 (1.35%) | 39.96 | 40.62 | 697.60K |
| 2024-03-19 | 40.04 | 40.04 | ↑$0.00 (0.00%) | 39.93 | 40.14 | 458.68K |
| 2024-03-18 | 40.07 | 39.95 | ↓$0.12 (-0.30%) | 39.84 | 40.12 | 378.39K |
| 2024-03-15 | 39.76 | 39.87 | ↑$0.11 (0.28%) | 39.74 | 39.99 | 654.69K |
Create an account or log in to view more rows.
$GUNR watch for another rejection up here
$GUNR make it rain
let’s see some green
$GUNR -
Buy
buy
buy!
$GUNR LETS GOOOOOOOO!!!!!!!
$GUNR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GUNR LETS GOOOOOOOO!!!!!!!
$GUNR one of the poorest performed stocks for a big name.
$GUNR I love this stonk!
$GUNR so tired of this pos let's fly already
$GUNR just hold no panic