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

$ 30.89   -0.22 (-0.71%) Volume: 141.55k 8:00 PM EDT Oct 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 30.86 30.9573 30.85 30.89 141.55k -0.22 -0.71% 30.89 4.38m 476
10/11/19 31.01 31.23 31.01 31.11 285.29k 0.46 1.50% 31.11 8.89m 957
10/10/19 30.36 30.67 30.36 30.65 239.22k 0.38 1.26% 30.65 7.32m 921
10/09/19 30.25 30.3467 30.16 30.27 448.66k 0.21 0.70% 30.27 13.58m 1,511
10/08/19 30.21 30.245 30.0493 30.06 581.45k -0.25 -0.82% 30.06 17.53m 1,729
10/07/19 30.40 30.555 30.30 30.31 319.05k -0.14 -0.46% 30.31 9.72m 950
10/04/19 30.21 30.47 30.195 30.45 234.6k 0.19 0.63% 30.45 7.11m 814
10/03/19 30.00 30.28 29.90 30.26 539.37k 0.07 0.23% 30.26 16.27m 1,535
10/02/19 30.41 30.4202 30.06 30.19 797.15k -0.54 -1.76% 30.19 24.08m 1,024
10/01/19 31.09 31.14 30.7233 30.73 214.39k -0.42 -1.35% 30.73 6.63m 872
09/30/19 31.11 31.1654 31.07 31.15 172.69k -0.07 -0.22% 31.15 5.37m 589
09/27/19 31.20 31.305 31.085 31.22 383.26k 0.01 0.03% 31.22 11.94m 1,033
09/26/19 31.37 31.38 31.1949 31.21 176.69k -0.08 -0.26% 31.21 5.53m 516
09/25/19 31.28 31.37 31.20 31.29 149.24k -0.18 -0.57% 31.29 4.67m 632
09/24/19 31.69 31.69 31.34 31.47 329.29k -0.25 -0.79% 31.47 10.35m 1,229
09/23/19 31.60 31.80 31.60 31.72 269.15k -0.06 -0.19% 31.72 8.54m 483
09/20/19 31.83 31.95 31.75 31.78 179.38k -0.058035 -0.18% 31.78 5.72m 564
09/19/19 32.25 32.3092 32.1199 32.13 217.27k -0.069364 -0.22% 31.838 7m 548
09/18/19 32.31 32.34 32.0256 32.20 154.89k -0.218 -0.68% 31.9074 4.99m 583
09/17/19 32.41 32.4935 32.22 32.42 304.16k -0.089183 -0.28% 32.1254 9.86m 906
09/16/19 32.49 32.58 32.3381 32.51 1.08m 0.376547 1.18% 32.2146 35.21m 4,018