FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR) Historical Stock Data
45.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GUNR is up 0.08% a day on average. There have been 20 days where FlexShares Morningstar Global Upstream Natural Resources Index Fund closed green and 10 days where GUNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 45.73 | 45.93 | ↑$0.20 (0.44%) | 45.73 | 46.02 | 382.56K |
| 2025-12-19 | 45.14 | 45.31 | ↑$0.17 (0.38%) | 45.14 | 45.55 | 307.94K |
| 2025-12-18 | 45.25 | 45.36 | ↑$0.11 (0.24%) | 45.21 | 45.59 | 771.01K |
| 2025-12-17 | 45.25 | 45.38 | ↑$0.13 (0.29%) | 45.13 | 45.42 | 336.79K |
| 2025-12-16 | 45.41 | 44.90 | ↓$0.51 (-1.12%) | 44.85 | 45.41 | 320.03K |
| 2025-12-15 | 45.91 | 45.53 | ↓$0.38 (-0.83%) | 45.29 | 45.91 | 270.17K |
| 2025-12-12 | 46.04 | 45.67 | ↓$0.37 (-0.80%) | 45.41 | 46.10 | 336.70K |
| 2025-12-11 | 45.32 | 45.92 | ↑$0.60 (1.32%) | 45.32 | 46.11 | 407.45K |
| 2025-12-10 | 44.99 | 45.39 | ↑$0.40 (0.89%) | 44.81 | 45.47 | 372.49K |
| 2025-12-09 | 44.69 | 44.92 | ↑$0.23 (0.51%) | 44.69 | 45.04 | 247.55K |
| 2025-12-08 | 45.13 | 44.74 | ↓$0.39 (-0.86%) | 44.74 | 45.14 | 201.82K |
| 2025-12-05 | 45.28 | 45.16 | ↓$0.12 (-0.27%) | 45.13 | 45.80 | 299.36K |
| 2025-12-04 | 45.28 | 45.39 | ↑$0.11 (0.24%) | 45.28 | 45.49 | 210.97K |
| 2025-12-03 | 45.09 | 45.24 | ↑$0.15 (0.33%) | 45.09 | 45.31 | 189.87K |
| 2025-12-02 | 45.04 | 44.72 | ↓$0.32 (-0.71%) | 44.51 | 45.04 | 257.52K |
| 2025-12-01 | 45.00 | 45.04 | ↑$0.04 (0.09%) | 45.00 | 45.31 | 246.27K |
| 2025-11-28 | 44.58 | 44.89 | ↑$0.31 (0.70%) | 44.58 | 44.96 | 223.38K |
| 2025-11-26 | 44.05 | 44.54 | ↑$0.49 (1.11%) | 44.05 | 44.67 | 429.90K |
| 2025-11-25 | 43.76 | 43.88 | ↑$0.12 (0.27%) | 43.65 | 43.97 | 230.40K |
| 2025-11-24 | 43.29 | 43.67 | ↑$0.38 (0.88%) | 43.15 | 43.75 | 590.82K |
| 2025-11-21 | 42.98 | 43.34 | ↑$0.36 (0.84%) | 42.89 | 43.45 | 402.82K |
| 2025-11-20 | 43.88 | 42.94 | ↓$0.94 (-2.14%) | 42.92 | 44.05 | 333.71K |
| 2025-11-19 | 43.80 | 43.69 | ↓$0.11 (-0.25%) | 43.52 | 43.90 | 464.89K |
| 2025-11-18 | 43.72 | 43.96 | ↑$0.24 (0.55%) | 43.52 | 44.10 | 379.82K |
| 2025-11-17 | 44.42 | 43.89 | ↓$0.53 (-1.19%) | 43.81 | 44.48 | 0.97M |
| 2025-11-14 | 44.19 | 44.56 | ↑$0.37 (0.84%) | 44.16 | 44.63 | 269.40K |
| 2025-11-13 | 44.94 | 44.55 | ↓$0.39 (-0.87%) | 44.50 | 45.07 | 542.25K |
| 2025-11-12 | 44.60 | 44.85 | ↑$0.25 (0.56%) | 44.60 | 44.96 | 333.45K |
| 2025-11-11 | 44.49 | 44.68 | ↑$0.19 (0.43%) | 44.44 | 44.75 | 213.64K |
| 2025-11-10 | 44.02 | 44.31 | ↑$0.29 (0.66%) | 43.82 | 44.36 | 674.47K |
Create an account or log in to view more rows.
$GUNR bear trap dude
$GUNR lets go!!
$GUNR no wonder price closed that way
$GUNR f this stock
$GUNR This stock is the golden ticket.
$GUNR Buy now
$GUNR hint hint this is when you buy a few
$GUNR lmfao
lfg babies
$GUNR last chance to load imo
$GUNR looks like a loading