FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR) Historical Stock Data
39.63 ↑0.03 (0.08%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, GUNR is down -0.02% a day on average. There have been 14 days where FlexShares Morningstar Global Upstream Natural Resources Index Fund closed green and 16 days where GUNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 39.45 | 39.63 | ↑$0.18 (0.46%) | 39.43 | 39.78 | 1.11M |
| 2023-12-07 | 39.61 | 39.60 | ↓$0.01 (-0.03%) | 39.50 | 39.72 | 4.27M |
| 2023-12-06 | 39.70 | 39.32 | ↓$0.38 (-0.96%) | 39.31 | 39.81 | 1.01M |
| 2023-12-05 | 39.79 | 39.50 | ↓$0.29 (-0.73%) | 39.50 | 39.88 | 836.38K |
| 2023-12-04 | 40.16 | 40.00 | ↓$0.16 (-0.40%) | 39.91 | 40.30 | 458.26K |
| 2023-12-01 | 40.08 | 40.65 | ↑$0.57 (1.42%) | 40.04 | 40.79 | 701.51K |
| 2023-11-30 | 40.18 | 40.03 | ↓$0.15 (-0.37%) | 39.92 | 40.20 | 507.60K |
| 2023-11-29 | 40.38 | 40.09 | ↓$0.29 (-0.72%) | 40.04 | 40.38 | 618.65K |
| 2023-11-28 | 40.07 | 40.33 | ↑$0.26 (0.65%) | 39.95 | 40.42 | 652.39K |
| 2023-11-27 | 40.26 | 40.03 | ↓$0.23 (-0.57%) | 39.95 | 40.26 | 488.83K |
| 2023-11-24 | 40.07 | 40.32 | ↑$0.25 (0.62%) | 40.07 | 40.50 | 120.25K |
| 2023-11-22 | 39.89 | 40.14 | ↑$0.25 (0.63%) | 39.79 | 40.16 | 585.40K |
| 2023-11-21 | 40.35 | 40.28 | ↓$0.07 (-0.17%) | 40.28 | 40.46 | 641.61K |
| 2023-11-20 | 40.19 | 40.32 | ↑$0.13 (0.32%) | 40.10 | 40.44 | 327.45K |
| 2023-11-17 | 40.11 | 40.15 | ↑$0.04 (0.10%) | 39.85 | 40.21 | 683.91K |
| 2023-11-16 | 39.77 | 39.74 | ↓$0.03 (-0.08%) | 39.55 | 39.95 | 518.36K |
| 2023-11-15 | 39.94 | 40.08 | ↑$0.14 (0.35%) | 39.94 | 40.29 | 1.35M |
| 2023-11-14 | 39.41 | 39.83 | ↑$0.42 (1.07%) | 39.41 | 39.91 | 664.27K |
| 2023-11-13 | 38.51 | 38.80 | ↑$0.29 (0.75%) | 38.48 | 38.84 | 523.01K |
| 2023-11-10 | 38.47 | 38.58 | ↑$0.11 (0.29%) | 38.20 | 38.61 | 424.51K |
| 2023-11-09 | 38.73 | 38.40 | ↓$0.33 (-0.85%) | 38.39 | 38.90 | 502.79K |
| 2023-11-08 | 38.80 | 38.47 | ↓$0.33 (-0.85%) | 38.41 | 39.01 | 1.05M |
| 2023-11-07 | 39.11 | 38.88 | ↓$0.23 (-0.59%) | 38.74 | 39.12 | 745.24K |
| 2023-11-06 | 39.97 | 39.60 | ↓$0.37 (-0.93%) | 39.59 | 39.97 | 323.72K |
| 2023-11-03 | 39.76 | 39.86 | ↑$0.10 (0.25%) | 39.76 | 40.05 | 389.78K |
| 2023-11-02 | 39.08 | 39.68 | ↑$0.60 (1.54%) | 39.07 | 39.72 | 475.94K |
| 2023-11-01 | 38.74 | 38.74 | ↑$0.00 (0.00%) | 38.53 | 38.90 | 504.51K |
| 2023-10-31 | 38.75 | 38.57 | ↓$0.18 (-0.46%) | 38.43 | 38.85 | 720.63K |
| 2023-10-30 | 39.14 | 38.94 | ↓$0.20 (-0.51%) | 38.77 | 39.21 | 514.05K |
| 2023-10-27 | 39.19 | 38.83 | ↓$0.36 (-0.92%) | 38.65 | 39.24 | 656.29K |
Create an account or log in to view more rows.
$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
$GUNR weak