FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)
NYSEARCA: GUNR · Real-Time Price · USD
38.33
+0.28 (0.74%)
At close: Apr 28, 2025, 4:00 PM
38.00
-0.33 (-0.86%)
After-hours: Apr 28, 2025, 7:27 PM EDT

GUNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202538.1038.3938.0938.3338.330.74%1,152,804
Apr 25, 202537.8538.1037.8538.0538.05-0.50%410,956
Apr 24, 202537.9538.2937.8938.2438.241.46%410,999
Apr 23, 202538.0338.0837.5637.6937.69-0.11%1,248,723
Apr 22, 202537.5237.9537.5237.7337.731.56%452,777
Apr 21, 202537.5337.5336.8737.1537.15-0.48%502,974
Apr 17, 202537.1137.6037.1137.3337.330.84%595,673
Apr 16, 202537.0037.3736.8437.0237.020.71%502,290
Apr 15, 202536.9637.0936.7436.7636.76-0.27%513,423
Apr 14, 202536.8236.9936.5036.8636.860.90%645,395
Apr 11, 202535.7436.6635.6536.5336.533.43%2,804,559
Apr 10, 202535.5335.5734.6035.3235.32-2.13%734,108
Apr 9, 202533.7736.3033.5836.0936.096.87%1,053,378
Apr 8, 202535.4635.4633.4233.7733.77-2.03%1,899,804
Apr 7, 202534.0335.6933.6834.4734.47-1.40%944,498
Apr 4, 202536.3336.5434.8334.9634.96-7.46%1,024,969
Apr 3, 202538.0238.2337.7537.7837.78-2.95%382,624
Apr 2, 202538.7038.9738.5638.9338.93-0.05%308,753
Apr 1, 202538.8639.0038.5738.9538.950.36%347,991
Mar 31, 202538.4138.9438.2938.8138.810.23%546,417
Mar 28, 202539.0439.1438.6538.7238.72-1.00%662,539
Mar 27, 202539.0439.2938.9139.1139.110.13%707,667
Mar 26, 202539.1539.2838.9839.0639.060.21%476,562
Mar 25, 202539.1439.3038.9238.9838.980.15%503,012
Mar 24, 202538.9439.1438.7838.9238.920.15%764,050
Mar 21, 202538.8638.9138.6238.8638.86-1.42%625,251
Mar 20, 202539.2139.4939.1739.4239.15-0.38%310,549
Mar 19, 202539.3039.6839.2739.5739.300.71%405,032
Mar 18, 202539.4139.4239.1439.2939.020.05%841,903
Mar 17, 202538.7639.3738.7639.2739.001.58%372,757
Mar 14, 202538.2638.6938.1338.6638.401.76%378,627
Mar 13, 202537.7838.1837.7537.9937.730.16%554,746
Mar 12, 202538.0038.0937.6737.9337.67-0.21%764,026
Mar 11, 202538.2338.3437.8238.0137.750.24%405,922
Mar 10, 202537.9838.3137.6637.9237.66-0.84%472,233
Mar 7, 202537.8038.3737.8038.2437.981.06%600,665
Mar 6, 202537.6238.0437.6237.8437.580.32%755,973
Mar 5, 202537.3037.7737.2637.7237.461.70%470,821
Mar 4, 202537.1237.5036.7137.0936.84-0.38%553,575
Mar 3, 202538.2538.3137.0537.2336.98-1.64%442,200
Feb 28, 202537.7137.8537.4337.8537.590.16%914,727
Feb 27, 202538.0238.1437.7737.7937.53-0.89%327,942
Feb 26, 202538.2338.3738.0538.1337.87-0.42%568,092
Feb 25, 202538.4138.4938.0338.2938.03-0.18%850,619
Feb 24, 202538.5438.5438.3138.3638.10-0.08%474,807
Feb 21, 202538.9638.9638.3938.3938.13-1.49%463,447
Feb 20, 202538.8339.0238.8038.9738.700.80%419,699
Feb 19, 202538.6138.7938.5438.6638.40-0.34%371,781
Feb 18, 202538.6138.8338.4738.7938.530.41%346,036
Feb 14, 202538.8839.0238.5938.6338.370.05%375,878