FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

GUNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	54.62	54.62	54.27	54.51	54.51	-1.64%	176,305
May 14, 2026	55.81	55.81	55.29	55.42	55.42	-0.79%	357,044
May 13, 2026	55.66	55.92	55.47	55.86	55.86	0.27%	285,423
May 12, 2026	55.27	55.84	54.85	55.71	55.71	0.58%	330,963
May 11, 2026	54.80	55.43	54.80	55.39	55.39	1.86%	302,725
May 8, 2026	54.29	54.49	54.20	54.38	54.38	0.82%	407,097
May 7, 2026	54.83	54.84	53.94	53.94	53.94	-1.95%	348,276
May 6, 2026	55.15	55.15	54.81	55.01	55.01	-0.07%	327,942
May 5, 2026	54.82	55.17	54.69	55.05	55.05	1.14%	495,272
May 4, 2026	54.41	54.63	54.19	54.43	54.43	-0.20%	482,152
May 1, 2026	54.90	54.96	54.53	54.54	54.54	-0.93%	443,713
Apr 30, 2026	54.43	55.11	54.42	55.05	55.05	1.72%	284,217
Apr 29, 2026	54.28	54.28	53.97	54.12	54.12	-	347,981
Apr 28, 2026	54.46	54.49	53.92	54.12	54.12	-0.35%	391,836
Apr 27, 2026	54.53	54.72	54.24	54.31	54.31	-0.40%	386,610
Apr 24, 2026	54.65	54.65	54.26	54.53	54.53	-0.38%	240,215
Apr 23, 2026	54.69	54.93	54.42	54.74	54.74	-0.16%	275,665
Apr 22, 2026	54.93	55.04	54.68	54.83	54.83	0.86%	288,290
Apr 21, 2026	54.84	54.92	54.30	54.36	54.36	-1.04%	365,467
Apr 20, 2026	54.76	55.00	54.60	54.93	54.93	0.09%	2,908,859
Apr 17, 2026	54.92	54.96	54.46	54.88	54.88	-1.22%	340,115
Apr 16, 2026	55.30	55.63	55.27	55.56	55.56	0.83%	437,275
Apr 15, 2026	55.49	55.55	55.07	55.10	55.10	-0.95%	367,786
Apr 14, 2026	55.91	55.99	55.44	55.63	55.63	-0.45%	292,732
Apr 13, 2026	55.86	56.03	55.68	55.88	55.88	0.31%	279,960
Apr 10, 2026	55.60	55.84	55.53	55.71	55.71	0.34%	560,653
Apr 9, 2026	55.84	56.35	55.49	55.52	55.52	-0.38%	307,242
Apr 8, 2026	55.47	55.78	54.99	55.73	55.73	0.05%	362,197
Apr 7, 2026	55.49	55.80	55.35	55.70	55.70	0.40%	308,416
Apr 6, 2026	55.43	55.66	55.18	55.48	55.48	0.09%	531,558
Apr 2, 2026	55.03	55.49	54.98	55.43	55.43	0.51%	359,708
Apr 1, 2026	55.28	55.47	54.76	55.15	55.15	-0.02%	547,355
Mar 31, 2026	54.81	55.39	54.49	55.16	55.16	1.85%	561,399
Mar 30, 2026	54.73	54.99	53.97	54.16	54.16	0.07%	878,441
Mar 27, 2026	53.43	54.41	53.43	54.12	54.12	1.05%	791,735
Mar 26, 2026	53.53	54.10	53.49	53.56	53.56	-0.65%	490,427
Mar 25, 2026	53.70	54.04	53.60	53.91	53.91	1.18%	1,197,325
Mar 24, 2026	52.27	53.55	52.27	53.28	53.28	1.41%	442,938
Mar 23, 2026	51.86	52.84	51.70	52.54	52.54	1.25%	632,496
Mar 20, 2026	52.87	52.95	51.71	51.89	51.89	-2.44%	575,359
Mar 19, 2026	52.90	53.46	52.50	53.19	52.99	-1.12%	840,797
Mar 18, 2026	54.38	54.41	53.78	53.79	53.59	-1.79%	918,132
Mar 17, 2026	54.69	55.17	54.67	54.77	54.56	0.81%	597,958
Mar 16, 2026	54.25	54.55	54.04	54.33	54.12	0.37%	1,047,291
Mar 13, 2026	54.93	54.93	54.04	54.13	53.93	-1.62%	444,135
Mar 12, 2026	54.85	55.37	54.73	55.02	54.81	0.79%	405,758
Mar 11, 2026	53.81	54.61	53.65	54.59	54.38	1.32%	521,973
Mar 10, 2026	54.13	54.51	53.86	53.88	53.68	-0.24%	749,394
Mar 9, 2026	53.33	54.10	52.91	54.01	53.81	0.80%	955,794
Mar 6, 2026	53.24	53.82	52.95	53.58	53.38	0.09%	496,025

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.