FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)
NYSEARCA: GUNR · Real-Time Price · USD
38.68
+0.24 (0.62%)
At close: May 12, 2025, 4:00 PM
38.60
-0.08 (-0.21%)
After-hours: May 12, 2025, 4:07 PM EDT
GUNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 38.70 | 38.97 | 38.56 | 38.93 | 38.93 | -0.05% | 308,753 |
| Apr 1, 2025 | 38.86 | 39.00 | 38.57 | 38.95 | 38.95 | 0.36% | 347,991 |
| Mar 31, 2025 | 38.41 | 38.94 | 38.29 | 38.81 | 38.81 | 0.23% | 546,417 |
| 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 |