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

$ 27.87   0.35 (+1.27%) Volume: 393.78k 4:10 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 27.62 27.88 27.5299 27.87 393.78k 0.35 1.27% 27.87 10.93m 1,807
07/09/20 28.12 28.0573 27.36 27.52 373.3k -0.525 -1.87% 27.52 10.29m 2,909
07/08/20 28.02 28.1647 27.8403 28.045 427.7k 0.205 0.74% 28.045 11.98m 2,530
07/07/20 27.91 28.09 27.82 27.84 572.08k -0.24 -0.85% 27.84 16.01m 2,865
07/06/20 28.17 28.30 27.7919 28.08 315.03k 0.31 1.12% 28.08 8.85m 1,646
07/02/20 27.88 28.19 27.5721 27.77 419.07k 0.18 0.65% 27.77 11.71m 1,803
07/01/20 27.65 27.7891 27.40 27.59 428.65k -0.05 -0.18% 27.59 11.82m 1,909
06/30/20 27.21 27.78 27.15 27.64 316.59k 0.21 0.77% 27.64 8.71m 1,742
06/29/20 27.34 27.47 27.17 27.43 495.84k 0.30 1.11% 27.43 13.56m 2,226
06/26/20 27.43 27.43 27.00 27.13 602.36k -0.45 -1.63% 27.13 16.35m 3,086
06/25/20 27.23 27.60 27.14 27.58 495.52k 0.29 1.06% 27.58 13.55m 2,557
06/24/20 27.77 27.83 27.15 27.29 1.03m -0.82 -2.92% 27.29 28.26m 4,075
06/23/20 28.31 28.355 28.08 28.11 557.42k 0.21 0.75% 28.11 15.74m 2,807
06/22/20 27.71 27.96 27.60 27.90 473.39k 0.32 1.16% 27.90 13.18m 2,630
06/19/20 28.07 28.07 27.52 27.58 762.63k -0.100707 -0.36% 27.58 21.19m 4,323
06/18/20 27.75 28.00 27.69 27.87 486.98k -0.129117 -0.46% 27.6807 13.57m 1,562
06/17/20 28.34 28.37 27.97 28.00 748.8k -0.258234 -0.92% 27.8098 21.04m 2,049
06/16/20 28.63 28.66 27.89 28.26 437.78k 0.377419 1.36% 28.0681 12.42m 2,056
06/15/20 27.09 28.02 26.88 27.88 538.25k -0.039728 -0.14% 27.6906 14.9m 2,555
06/12/20 28.24 28.35 27.44 27.92 310.74k 0.635653 2.35% 27.7304 8.63m 2,073
06/11/20 28.24 28.42 27.195 27.28 1.21m -1.9864 -6.83% 27.0947 33.69m 5,914
06/10/20 29.67 29.70 29.09 29.28 628.41k -0.397283 -1.35% 29.0811 18.44m 3,093