FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR) Historical Stock Data
40.50 ↑0.59 (1.48%)
As of Market Close on August 5th, 2022.
Historical Data
In the past 30 trading days, GUNR is up 0.11% a day on average. There have been 13 days where FlexShares Morningstar Global Upstream Natural Resources Index Fund closed green and 17 days where GUNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 39.65 | 40.50 | ↑$0.85 (2.14%) | 39.65 | 40.57 | 763.94K |
| 2022-08-04 | 40.16 | 39.91 | ↓$0.25 (-0.62%) | 39.77 | 40.31 | 1.07M |
| 2022-08-03 | 40.69 | 40.12 | ↓$0.57 (-1.40%) | 39.99 | 40.69 | 1.35M |
| 2022-08-02 | 40.76 | 40.47 | ↓$0.29 (-0.71%) | 40.35 | 40.96 | 1.27M |
| 2022-08-01 | 40.88 | 40.72 | ↓$0.16 (-0.39%) | 40.50 | 40.96 | 1.58M |
| 2022-07-29 | 40.51 | 41.19 | ↑$0.68 (1.68%) | 40.50 | 41.23 | 1.27M |
| 2022-07-28 | 40.19 | 40.09 | ↓$0.10 (-0.25%) | 39.60 | 40.32 | 1.37M |
| 2022-07-27 | 39.40 | 39.88 | ↑$0.48 (1.22%) | 39.00 | 39.99 | 1.46M |
| 2022-07-26 | 39.35 | 39.10 | ↓$0.25 (-0.64%) | 38.94 | 39.52 | 1.32M |
| 2022-07-25 | 38.91 | 39.22 | ↑$0.31 (0.80%) | 38.62 | 39.24 | 1.12M |
| 2022-07-22 | 38.64 | 38.31 | ↓$0.33 (-0.85%) | 38.18 | 38.97 | 1.75M |
| 2022-07-21 | 38.15 | 38.52 | ↑$0.37 (0.97%) | 37.77 | 38.52 | 1.73M |
| 2022-07-20 | 38.47 | 38.62 | ↑$0.15 (0.39%) | 38.26 | 38.69 | 1.16M |
| 2022-07-19 | 38.07 | 38.64 | ↑$0.57 (1.50%) | 38.00 | 38.67 | 1.14M |
| 2022-07-18 | 38.06 | 37.76 | ↓$0.30 (-0.79%) | 37.64 | 38.33 | 1.56M |
| 2022-07-15 | 37.04 | 37.17 | ↑$0.13 (0.35%) | 36.70 | 37.19 | 1.59M |
| 2022-07-14 | 36.70 | 36.62 | ↓$0.08 (-0.22%) | 36.04 | 36.70 | 11.20M |
| 2022-07-13 | 37.48 | 37.86 | ↑$0.38 (1.01%) | 37.35 | 38.21 | 871.27K |
| 2022-07-12 | 37.80 | 37.73 | ↓$0.07 (-0.19%) | 37.56 | 38.08 | 1.35M |
| 2022-07-11 | 38.23 | 38.19 | ↓$0.04 (-0.10%) | 38.02 | 38.47 | 630.56K |
| 2022-07-08 | 39.06 | 38.89 | ↓$0.17 (-0.44%) | 38.49 | 39.21 | 685.08K |
| 2022-07-07 | 38.74 | 39.05 | ↑$0.31 (0.80%) | 38.74 | 39.25 | 1.02M |
| 2022-07-06 | 38.02 | 37.89 | ↓$0.13 (-0.34%) | 37.06 | 38.21 | 2.57M |
| 2022-07-05 | 38.67 | 38.22 | ↓$0.45 (-1.16%) | 37.54 | 38.67 | 3.28M |
| 2022-07-01 | 39.36 | 39.54 | ↑$0.18 (0.46%) | 38.64 | 39.62 | 2.05M |
| 2022-06-30 | 39.74 | 39.67 | ↓$0.07 (-0.18%) | 39.26 | 40.01 | 2.13M |
| 2022-06-29 | 41.23 | 40.47 | ↓$0.76 (-1.84%) | 40.39 | 41.40 | 839.74K |
| 2022-06-28 | 41.31 | 41.04 | ↓$0.27 (-0.65%) | 40.83 | 41.74 | 3.46M |
| 2022-06-27 | 40.24 | 40.70 | ↑$0.46 (1.14%) | 40.13 | 40.85 | 856.65K |
| 2022-06-24 | 39.38 | 40.02 | ↑$0.64 (1.63%) | 39.06 | 40.07 | 2.73M |
Create an account or log in to view more rows.
$GUNR today feels different to the moon
$GUNR due for a spike!
$GUNR NOT SELLING.
$GUNR wtf is going on?
$GUNR Who else bought the dip on Friday?
$GUNR How can this stock move so little? Damn
$GUNR power hour will be fucking crazy
$GUNR free to hold
$GUNR Tendie tickets on discount today!!!
$GUNR ready to explode