FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

GUNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	40.60	40.92	40.59	40.90	40.90	0.86%	332,869
Jun 12, 2025	40.28	40.55	40.15	40.55	40.55	0.45%	223,724
Jun 11, 2025	40.28	40.38	40.09	40.37	40.37	0.55%	365,243
Jun 10, 2025	40.13	40.21	40.05	40.15	40.15	0.55%	261,070
Jun 9, 2025	39.74	40.06	39.68	39.93	39.93	0.81%	231,743
Jun 6, 2025	39.72	39.79	39.56	39.61	39.61	-0.05%	200,162
Jun 5, 2025	39.89	39.94	39.60	39.63	39.63	0.23%	313,580
Jun 4, 2025	39.69	39.88	39.52	39.54	39.54	-0.08%	299,665
Jun 3, 2025	39.38	39.61	39.22	39.57	39.57	-0.15%	233,698
Jun 2, 2025	39.36	39.67	39.34	39.63	39.63	1.46%	441,388
May 30, 2025	39.02	39.09	38.75	39.06	39.06	-0.31%	243,753
May 29, 2025	39.22	39.22	38.97	39.18	39.18	0.15%	293,241
May 28, 2025	39.26	39.28	39.02	39.12	39.12	-0.58%	288,771
May 27, 2025	39.23	39.36	39.19	39.35	39.35	0.54%	256,085
May 23, 2025	38.72	39.24	38.72	39.14	39.14	0.90%	593,417
May 22, 2025	38.86	38.94	38.61	38.79	38.79	-0.59%	335,434
May 21, 2025	39.18	39.36	39.02	39.02	39.02	-0.43%	377,231
May 20, 2025	39.04	39.23	39.02	39.19	39.19	0.28%	450,695
May 19, 2025	38.88	39.08	38.75	39.08	39.08	0.10%	321,770
May 16, 2025	38.87	39.04	38.71	39.04	39.04	0.18%	312,249
May 15, 2025	38.65	39.01	38.53	38.97	38.97	0.57%	257,306
May 14, 2025	38.93	38.93	38.66	38.75	38.75	-0.77%	441,063
May 13, 2025	38.78	39.19	38.73	39.05	39.05	0.96%	326,659
May 12, 2025	38.95	38.97	38.51	38.68	38.68	0.62%	492,091
May 9, 2025	38.31	38.45	38.15	38.44	38.44	1.26%	378,872
May 8, 2025	37.99	38.16	37.86	37.96	37.96	0.08%	598,315
May 7, 2025	38.11	38.15	37.80	37.93	37.93	-0.47%	426,299
May 6, 2025	37.95	38.19	37.95	38.11	38.11	0.63%	444,225
May 5, 2025	38.12	38.12	37.82	37.87	37.87	-0.68%	258,058
May 2, 2025	38.24	38.35	37.92	38.13	38.13	0.98%	822,602
May 1, 2025	37.75	37.91	37.60	37.76	37.76	-0.13%	497,561
Apr 30, 2025	37.76	37.89	37.43	37.81	37.81	-1.10%	1,283,345
Apr 29, 2025	38.26	38.35	38.14	38.23	38.23	-0.26%	878,302
Apr 28, 2025	38.10	38.39	38.09	38.33	38.33	0.74%	1,153,085
Apr 25, 2025	37.85	38.10	37.85	38.05	38.05	-0.50%	410,956
Apr 24, 2025	37.95	38.29	37.89	38.24	38.24	1.46%	410,999
Apr 23, 2025	38.03	38.08	37.56	37.69	37.69	-0.11%	1,248,723
Apr 22, 2025	37.52	37.95	37.52	37.73	37.73	1.56%	452,777
Apr 21, 2025	37.53	37.53	36.87	37.15	37.15	-0.48%	502,974
Apr 17, 2025	37.11	37.60	37.11	37.33	37.33	0.84%	595,673
Apr 16, 2025	37.00	37.37	36.84	37.02	37.02	0.71%	502,290
Apr 15, 2025	36.96	37.09	36.74	36.76	36.76	-0.27%	513,423
Apr 14, 2025	36.82	36.99	36.50	36.86	36.86	0.90%	645,395
Apr 11, 2025	35.74	36.66	35.65	36.53	36.53	3.43%	2,804,559
Apr 10, 2025	35.53	35.57	34.60	35.32	35.32	-2.13%	734,108
Apr 9, 2025	33.77	36.30	33.58	36.09	36.09	6.87%	1,053,378
Apr 8, 2025	35.46	35.46	33.42	33.77	33.77	-2.03%	1,899,804
Apr 7, 2025	34.03	35.69	33.68	34.47	34.47	-1.40%	944,498
Apr 4, 2025	36.33	36.54	34.83	34.96	34.96	-7.46%	1,024,969
Apr 3, 2025	38.02	38.23	37.75	37.78	37.78	-2.95%	382,624

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.