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

$ 32.95   0.05 (+0.15%) Volume: 245.63k 8:00 PM EDT 15-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/19 33.02 33.07 32.92 32.95 245.63k 0.05 0.15% 32.95 8.1m 914
07/12/19 32.82 32.95 32.82 32.90 150.27k 0.05 0.15% 32.90 4.95m 631
07/11/19 32.92 32.92 32.70 32.85 236.9k -0.05 -0.15% 32.85 7.77m 1,279
07/10/19 32.88 32.99 32.82 32.90 183.6k 0.20 0.61% 32.90 6.04m 714
07/09/19 32.62 32.70 32.52 32.70 164.29k -0.11 -0.34% 32.70 5.36m 833
07/08/19 32.90 32.96 32.81 32.81 224.21k -0.04 -0.12% 32.81 7.37m 898
07/05/19 32.73 32.90 32.58 32.85 133.27k -0.29 -0.88% 32.85 4.37m 814
07/03/19 33.10 33.14 33.025 33.14 125.32k 0.10 0.30% 33.14 4.14m 697
07/02/19 33.14 33.15 32.99 33.04 567.75k 0.00 0.00% 33.04 18.78m 1,492
07/01/19 33.27 33.29 33.01 33.04 517.36k 0.03 0.09% 33.04 17.14m 1,077
06/28/19 32.90 33.02 32.90 33.01 358.32k 0.20 0.61% 33.01 11.81m 1,091
06/27/19 32.98 33.00 32.78 32.81 388.57k -0.13 -0.39% 32.81 12.77m 1,221
06/26/19 32.89 33.05 32.87 32.94 380k 0.14 0.43% 32.94 12.53m 1,771
06/25/19 33.01 33.06 32.77 32.80 1.13m -0.09 -0.27% 32.80 37.08m 4,813
06/24/19 32.90 32.9872 32.86 32.89 716.78k 0.03 0.09% 32.89 23.61m 1,682
06/21/19 32.82 32.92 32.82 32.86 1.63m 0.076595 0.23% 32.86 53.58m 1,925
06/20/19 33.09 33.155 33.02 33.08 2.16m 0.396414 1.22% 32.7834 71.6m 5,329
06/19/19 32.64 32.78 32.535 32.68 245.29k -0.039641 -0.12% 32.387 8m 1,092
06/18/19 32.48 32.74 32.48 32.72 246.18k 0.535158 1.68% 32.4266 8.04m 1,077
06/17/19 32.24 32.28 32.15 32.18 253.14k -0.099104 -0.31% 31.8915 8.16m 801