FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)
NYSEARCA: GUNR · Real-Time Price · USD
38.72
-0.39 (-1.00%)
At close: Mar 28, 2025, 4:00 PM
38.09
-0.63 (-1.63%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GUNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.04 | 39.14 | 38.65 | 38.72 | 38.72 | -1.00% | 662,539 |
| Mar 27, 2025 | 39.04 | 39.29 | 38.91 | 39.11 | 39.11 | 0.13% | 707,667 |
| Mar 26, 2025 | 39.15 | 39.28 | 38.98 | 39.06 | 39.06 | 0.21% | 476,562 |
| Mar 25, 2025 | 39.14 | 39.30 | 38.92 | 38.98 | 38.98 | 0.15% | 503,012 |
| Mar 24, 2025 | 38.94 | 39.14 | 38.78 | 38.92 | 38.92 | 0.15% | 764,050 |
| Mar 21, 2025 | 38.86 | 38.91 | 38.62 | 38.86 | 38.86 | -1.42% | 625,251 |
| Mar 20, 2025 | 39.21 | 39.49 | 39.17 | 39.42 | 39.15 | -0.38% | 310,549 |
| Mar 19, 2025 | 39.30 | 39.68 | 39.27 | 39.57 | 39.30 | 0.71% | 405,032 |
| Mar 18, 2025 | 39.41 | 39.42 | 39.14 | 39.29 | 39.02 | 0.05% | 841,903 |
| Mar 17, 2025 | 38.76 | 39.37 | 38.76 | 39.27 | 39.00 | 1.58% | 372,757 |
| Mar 14, 2025 | 38.26 | 38.69 | 38.13 | 38.66 | 38.40 | 1.76% | 378,627 |
| Mar 13, 2025 | 37.78 | 38.18 | 37.75 | 37.99 | 37.73 | 0.16% | 554,746 |
| Mar 12, 2025 | 38.00 | 38.09 | 37.67 | 37.93 | 37.67 | -0.21% | 764,026 |
| Mar 11, 2025 | 38.23 | 38.34 | 37.82 | 38.01 | 37.75 | 0.24% | 405,922 |
| Mar 10, 2025 | 37.98 | 38.31 | 37.66 | 37.92 | 37.66 | -0.84% | 472,233 |
| Mar 7, 2025 | 37.80 | 38.37 | 37.80 | 38.24 | 37.98 | 1.06% | 600,665 |
| Mar 6, 2025 | 37.62 | 38.04 | 37.62 | 37.84 | 37.58 | 0.32% | 755,973 |
| Mar 5, 2025 | 37.30 | 37.77 | 37.26 | 37.72 | 37.46 | 1.70% | 470,821 |
| Mar 4, 2025 | 37.12 | 37.50 | 36.71 | 37.09 | 36.84 | -0.38% | 553,575 |
| Mar 3, 2025 | 38.25 | 38.31 | 37.05 | 37.23 | 36.98 | -1.64% | 442,200 |
| Feb 28, 2025 | 37.71 | 37.85 | 37.43 | 37.85 | 37.59 | 0.16% | 914,727 |
| Feb 27, 2025 | 38.02 | 38.14 | 37.77 | 37.79 | 37.53 | -0.89% | 327,942 |
| Feb 26, 2025 | 38.23 | 38.37 | 38.05 | 38.13 | 37.87 | -0.42% | 568,092 |
| Feb 25, 2025 | 38.41 | 38.49 | 38.03 | 38.29 | 38.03 | -0.18% | 850,619 |
| Feb 24, 2025 | 38.54 | 38.54 | 38.31 | 38.36 | 38.10 | -0.08% | 474,807 |
| Feb 21, 2025 | 38.96 | 38.96 | 38.39 | 38.39 | 38.13 | -1.49% | 463,447 |
| Feb 20, 2025 | 38.83 | 39.02 | 38.80 | 38.97 | 38.70 | 0.80% | 419,699 |
| Feb 19, 2025 | 38.61 | 38.79 | 38.54 | 38.66 | 38.40 | -0.34% | 371,781 |
| Feb 18, 2025 | 38.61 | 38.83 | 38.47 | 38.79 | 38.53 | 0.41% | 346,036 |
| Feb 14, 2025 | 38.88 | 39.02 | 38.59 | 38.63 | 38.37 | 0.05% | 375,878 |
| Feb 13, 2025 | 38.21 | 38.63 | 38.11 | 38.61 | 38.35 | 1.29% | 570,505 |
| Feb 12, 2025 | 38.19 | 38.42 | 38.08 | 38.12 | 37.86 | -0.91% | 460,803 |
| Feb 11, 2025 | 38.33 | 38.53 | 38.21 | 38.47 | 38.21 | 0.18% | 431,391 |
| Feb 10, 2025 | 38.20 | 38.45 | 38.20 | 38.40 | 38.14 | 1.03% | 321,376 |
| Feb 7, 2025 | 38.24 | 38.33 | 37.94 | 38.01 | 37.75 | -0.21% | 756,670 |
| Feb 6, 2025 | 38.43 | 38.43 | 37.88 | 38.09 | 37.83 | -0.22% | 1,100,925 |
| Feb 5, 2025 | 38.24 | 38.32 | 38.11 | 38.18 | 37.92 | -0.35% | 589,937 |
| Feb 4, 2025 | 37.94 | 38.36 | 37.89 | 38.31 | 38.05 | 1.48% | 654,363 |
| Feb 3, 2025 | 37.61 | 37.93 | 37.41 | 37.75 | 37.49 | -0.50% | 906,583 |
| Jan 31, 2025 | 38.45 | 38.45 | 37.90 | 37.94 | 37.68 | -1.35% | 888,786 |
| Jan 30, 2025 | 38.35 | 38.62 | 38.29 | 38.46 | 38.20 | 1.10% | 525,846 |
| Jan 29, 2025 | 37.90 | 38.12 | 37.88 | 38.04 | 37.78 | 0.37% | 477,560 |
| Jan 28, 2025 | 38.19 | 38.19 | 37.76 | 37.90 | 37.64 | -0.76% | 844,530 |
| Jan 27, 2025 | 38.15 | 38.23 | 37.96 | 38.19 | 37.93 | -0.10% | 7,909,475 |
| Jan 24, 2025 | 38.55 | 38.57 | 38.21 | 38.23 | 37.97 | -0.36% | 401,821 |
| Jan 23, 2025 | 38.18 | 38.39 | 38.05 | 38.37 | 38.11 | 0.66% | 471,775 |
| Jan 22, 2025 | 38.39 | 38.47 | 38.10 | 38.12 | 37.86 | -0.83% | 368,617 |
| Jan 21, 2025 | 38.43 | 38.49 | 38.26 | 38.44 | 38.18 | 0.60% | 584,794 |
| Jan 17, 2025 | 38.07 | 38.36 | 38.03 | 38.21 | 37.95 | 0.61% | 588,777 |
| Jan 16, 2025 | 37.89 | 38.00 | 37.82 | 37.98 | 37.72 | 0.13% | 1,348,745 |