Historical Data for FlexShares Global Upstream Natural Resources Index Fund (GUNR)

$ 32.72   0.08 (+0.25%) Volume: 796.29k 8:00 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 32.73 32.98 32.6748 32.72 796.29k 0.08 0.25% 32.72 26.12m 1,962
12/12/19 32.42 32.71 32.39 32.64 6.24m 0.26 0.80% 32.64 203.35m 1,817
12/11/19 32.19 32.41 32.16 32.38 1.32m 0.31 0.97% 32.38 42.54m 3,286
12/10/19 32.12 32.135 32.0436 32.07 919.56k 0.01 0.03% 32.07 29.5m 935
12/09/19 32.12 32.2167 32.06 32.06 1.72m -0.02 -0.06% 32.06 55.16m 1,191
12/06/19 31.94 32.20 31.94 32.08 826.05k 0.25 0.79% 32.08 26.55m 1,069
12/05/19 31.82 31.90 31.75 31.83 363.43k 0.01 0.03% 31.83 11.57m 1,317
12/04/19 31.77 31.935 31.77 31.82 1.16m 0.16 0.51% 31.82 36.82m 1,334
12/03/19 31.60 31.66 31.52 31.66 296.49k -0.23 -0.72% 31.66 9.37m 1,104
12/02/19 31.93 31.97 31.815 31.89 345.68k 0.04 0.13% 31.89 11.02m 1,167
11/29/19 31.85 31.93 31.84 31.85 86.95k -0.17 -0.53% 31.85 2.77m 393
11/27/19 31.97 32.04 31.895 32.02 282.67k 0.03 0.09% 32.02 9.04m 734
11/26/19 31.97 32.0062 31.906 31.99 198.58k -0.03 -0.09% 31.99 6.34m 526
11/25/19 31.92 32.06 31.92 32.02 368.12k 0.11 0.34% 32.02 11.78m 882
11/22/19 31.99 32.03 31.87 31.91 179.26k 0.04 0.13% 31.91 5.72m 752
11/21/19 31.82 31.93 31.74 31.87 277.92k 0.00 0.00% 31.87 8.86m 813
11/20/19 31.91 32.03 31.79 31.87 307.49k -0.08 -0.25% 31.87 9.82m 738
11/19/19 32.06 32.10 31.94 31.95 265.45k -0.07 -0.22% 31.95 8.5m 913
11/18/19 32.03 32.04 31.95 32.02 420.49k -0.11 -0.34% 32.02 13.45m 815
11/15/19 32.03 32.19 32.02 32.13 201.05k 0.21 0.66% 32.13 6.46m 544
11/14/19 31.93 32.02 31.80 31.92 218.65k 0.02 0.06% 31.92 6.98m 754