FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

GUNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	46.15	46.15	45.97	46.08	46.08	-0.07%	150,730
Dec 23, 2025	46.02	46.14	45.89	46.11	46.11	0.39%	260,114
Dec 22, 2025	45.73	46.02	45.68	45.93	45.93	1.37%	395,357
Dec 19, 2025	45.14	45.55	45.14	45.31	45.31	-0.11%	307,940
Dec 18, 2025	45.50	45.59	45.21	45.36	45.04	-0.04%	771,565
Dec 17, 2025	45.25	45.42	45.12	45.38	45.06	1.07%	340,933
Dec 16, 2025	45.41	45.41	44.85	44.90	44.58	-1.38%	320,033
Dec 15, 2025	45.91	45.91	45.29	45.53	45.21	-0.31%	270,172
Dec 12, 2025	46.04	46.10	45.41	45.67	45.35	-0.54%	339,308
Dec 11, 2025	45.32	46.11	45.32	45.92	45.60	1.17%	407,451
Dec 10, 2025	44.99	45.47	44.81	45.39	45.07	1.05%	383,451
Dec 9, 2025	44.69	45.05	44.69	44.92	44.60	0.40%	258,780
Dec 8, 2025	45.13	45.14	44.74	44.74	44.42	-0.93%	212,555
Dec 5, 2025	45.47	45.80	45.13	45.16	44.84	-0.51%	301,122
Dec 4, 2025	45.28	45.49	45.28	45.39	45.07	0.33%	211,194
Dec 3, 2025	45.09	45.31	45.09	45.24	44.92	1.16%	189,877
Dec 2, 2025	45.04	45.04	44.51	44.72	44.40	-0.71%	258,574
Dec 1, 2025	45.00	45.31	45.00	45.04	44.72	0.33%	246,272
Nov 28, 2025	44.58	44.96	44.58	44.89	44.57	0.79%	223,385
Nov 26, 2025	44.05	44.67	44.05	44.54	44.23	1.50%	430,732
Nov 25, 2025	43.76	43.97	43.65	43.88	43.57	0.48%	230,398
Nov 24, 2025	43.29	43.75	43.15	43.67	43.36	0.76%	1,256,075
Nov 21, 2025	42.98	43.45	42.89	43.34	43.03	0.93%	455,740
Nov 20, 2025	43.88	44.05	42.92	42.94	42.64	-1.72%	333,713
Nov 19, 2025	43.80	43.93	43.52	43.69	43.38	-0.61%	537,157
Nov 18, 2025	43.72	44.10	43.52	43.96	43.65	0.16%	380,730
Nov 17, 2025	44.42	44.48	43.81	43.89	43.58	-1.50%	973,123
Nov 14, 2025	44.19	44.64	44.11	44.56	44.25	0.02%	272,164
Nov 13, 2025	44.94	45.07	44.49	44.55	44.24	-0.67%	542,407
Nov 12, 2025	44.60	44.96	44.58	44.85	44.53	0.38%	334,571
Nov 11, 2025	44.49	44.75	44.44	44.68	44.36	0.84%	214,223
Nov 10, 2025	44.02	44.36	43.81	44.31	44.00	1.70%	1,990,170
Nov 7, 2025	43.11	43.57	43.01	43.57	43.26	1.18%	205,374
Nov 6, 2025	43.18	43.37	43.06	43.06	42.76	-0.23%	558,786
Nov 5, 2025	42.99	43.37	42.99	43.16	42.86	0.98%	201,924
Nov 4, 2025	42.68	42.95	42.53	42.74	42.44	-1.27%	355,762
Nov 3, 2025	43.35	43.36	43.03	43.29	42.98	-0.37%	202,791
Oct 31, 2025	43.44	43.60	43.31	43.45	43.14	-0.25%	217,965
Oct 30, 2025	43.46	43.77	43.33	43.56	43.25	-0.71%	1,377,546
Oct 29, 2025	44.08	44.19	43.74	43.87	43.56	0.11%	510,411
Oct 28, 2025	43.57	43.91	43.53	43.82	43.51	0.34%	497,963
Oct 27, 2025	43.91	43.92	43.50	43.67	43.36	-0.55%	258,458
Oct 24, 2025	43.94	44.03	43.86	43.91	43.60	-0.09%	171,396
Oct 23, 2025	44.01	44.08	43.88	43.95	43.64	1.20%	181,688
Oct 22, 2025	43.02	43.49	42.98	43.43	43.12	0.81%	333,055
Oct 21, 2025	43.44	43.44	43.02	43.08	42.78	-1.98%	256,573
Oct 20, 2025	43.74	44.00	43.72	43.95	43.64	0.92%	219,249
Oct 17, 2025	43.76	43.79	43.30	43.55	43.24	-0.80%	274,589
Oct 16, 2025	44.08	44.28	43.76	43.90	43.59	0.09%	208,527
Oct 15, 2025	43.83	44.03	43.62	43.86	43.55	0.83%	233,994

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.