FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR) Historical Stock Data
41.11 ↑0.28 (0.69%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GUNR is up 0.14% a day on average. There have been 15 days where FlexShares Morningstar Global Upstream Natural Resources Index Fund closed green and 15 days where GUNR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 40.07 | 39.94 | ↓$0.13 (-0.32%) | 39.78 | 40.15 | 548.69K |
2024-03-13 | 39.68 | 40.14 | ↑$0.46 (1.16%) | 39.68 | 40.25 | 740.12K |
2024-03-12 | 39.61 | 39.57 | ↓$0.04 (-0.10%) | 39.42 | 39.65 | 617.61K |
2024-03-11 | 39.35 | 39.61 | ↑$0.26 (0.66%) | 39.28 | 39.64 | 584.11K |
2024-03-08 | 39.68 | 39.54 | ↓$0.14 (-0.35%) | 39.47 | 39.76 | 740.95K |
2024-03-07 | 39.47 | 39.61 | ↑$0.14 (0.35%) | 39.47 | 39.76 | 660.76K |
2024-03-06 | 39.21 | 39.16 | ↓$0.05 (-0.13%) | 39.08 | 39.34 | 729.36K |
2024-03-05 | 38.69 | 38.68 | ↓$0.01 (-0.03%) | 38.58 | 38.99 | 644.98K |
2024-03-04 | 38.96 | 38.71 | ↓$0.25 (-0.64%) | 38.69 | 38.96 | 869.77K |
2024-03-01 | 38.72 | 38.99 | ↑$0.27 (0.70%) | 38.70 | 39.13 | 610.21K |
2024-02-29 | 38.46 | 38.49 | ↑$0.03 (0.08%) | 38.38 | 38.61 | 1.41M |
2024-02-28 | 38.34 | 38.29 | ↓$0.05 (-0.13%) | 38.24 | 38.45 | 709.21K |
2024-02-27 | 38.56 | 38.49 | ↓$0.07 (-0.18%) | 38.44 | 38.62 | 450.36K |
2024-02-26 | 38.46 | 38.40 | ↓$0.06 (-0.16%) | 38.23 | 38.48 | 1.13M |
2024-02-23 | 38.64 | 38.64 | ↑$0.00 (0.00%) | 38.47 | 38.72 | 747.18K |
2024-02-22 | 38.61 | 38.72 | ↑$0.11 (0.28%) | 38.52 | 38.83 | 719.70K |
2024-02-21 | 38.42 | 38.52 | ↑$0.10 (0.26%) | 38.28 | 38.55 | 477.89K |
2024-02-20 | 38.63 | 38.38 | ↓$0.25 (-0.65%) | 38.32 | 38.63 | 579.87K |
2024-02-16 | 38.55 | 38.71 | ↑$0.16 (0.42%) | 38.55 | 38.91 | 852.67K |
2024-02-15 | 37.87 | 38.51 | ↑$0.64 (1.69%) | 37.87 | 38.54 | 882.90K |
2024-02-14 | 37.83 | 37.80 | ↓$0.03 (-0.08%) | 37.61 | 37.87 | 807.14K |
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