FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR) Historical Stock Data
34.47 ↓0.49 (-1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GUNR is down -0.01% a day on average. There have been 15 days where FlexShares Morningstar Global Upstream Natural Resources Index Fund closed green and 15 days where GUNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 34.03 | 34.47 | ↑$0.44 (1.29%) | 33.69 | 35.63 | 0.94M |
| 2025-04-04 | 36.33 | 34.96 | ↓$1.37 (-3.77%) | 34.83 | 36.54 | 1.02M |
| 2025-04-03 | 38.02 | 37.78 | ↓$0.24 (-0.63%) | 37.75 | 38.23 | 382.62K |
| 2025-04-02 | 38.70 | 38.93 | ↑$0.23 (0.59%) | 38.57 | 38.97 | 308.75K |
| 2025-04-01 | 38.86 | 38.95 | ↑$0.09 (0.23%) | 38.57 | 39.00 | 347.98K |
| 2025-03-31 | 38.41 | 38.81 | ↑$0.40 (1.04%) | 38.29 | 38.94 | 546.42K |
| 2025-03-28 | 39.04 | 38.72 | ↓$0.32 (-0.82%) | 38.65 | 39.14 | 662.53K |
| 2025-03-27 | 39.04 | 39.11 | ↑$0.07 (0.18%) | 38.91 | 39.29 | 707.67K |
| 2025-03-26 | 39.15 | 39.06 | ↓$0.09 (-0.23%) | 38.98 | 39.28 | 476.56K |
| 2025-03-25 | 39.14 | 38.98 | ↓$0.16 (-0.41%) | 38.92 | 39.30 | 503.01K |
| 2025-03-24 | 38.94 | 38.92 | ↓$0.02 (-0.05%) | 38.78 | 39.14 | 764.05K |
| 2025-03-21 | 38.86 | 38.86 | ↑$0.00 (0.00%) | 38.62 | 38.91 | 625.25K |
| 2025-03-20 | 39.21 | 39.42 | ↑$0.21 (0.54%) | 39.17 | 39.49 | 310.55K |
| 2025-03-19 | 39.30 | 39.57 | ↑$0.27 (0.69%) | 39.27 | 39.68 | 405.02K |
| 2025-03-18 | 39.41 | 39.29 | ↓$0.12 (-0.30%) | 39.15 | 39.41 | 841.90K |
| 2025-03-17 | 38.76 | 39.27 | ↑$0.51 (1.32%) | 38.76 | 39.37 | 372.76K |
| 2025-03-14 | 38.26 | 38.66 | ↑$0.40 (1.05%) | 38.13 | 38.69 | 378.62K |
| 2025-03-13 | 37.78 | 37.99 | ↑$0.21 (0.56%) | 37.75 | 38.18 | 554.75K |
| 2025-03-12 | 38.00 | 37.93 | ↓$0.07 (-0.18%) | 37.67 | 38.09 | 764.03K |
| 2025-03-11 | 38.23 | 38.01 | ↓$0.22 (-0.58%) | 37.82 | 38.34 | 405.92K |
| 2025-03-10 | 37.98 | 37.92 | ↓$0.06 (-0.16%) | 37.66 | 38.29 | 472.24K |
| 2025-03-07 | 37.80 | 38.24 | ↑$0.44 (1.16%) | 37.80 | 38.37 | 600.67K |
| 2025-03-06 | 37.62 | 37.84 | ↑$0.22 (0.58%) | 37.62 | 38.04 | 755.97K |
| 2025-03-05 | 37.30 | 37.72 | ↑$0.42 (1.13%) | 37.26 | 37.77 | 470.82K |
| 2025-03-04 | 37.12 | 37.09 | ↓$0.03 (-0.08%) | 36.71 | 37.50 | 553.52K |
| 2025-03-03 | 38.25 | 37.23 | ↓$1.02 (-2.67%) | 37.05 | 38.29 | 442.20K |
| 2025-02-28 | 37.71 | 37.85 | ↑$0.14 (0.37%) | 37.45 | 37.85 | 0.91M |
| 2025-02-27 | 38.02 | 37.79 | ↓$0.23 (-0.60%) | 37.77 | 38.12 | 327.94K |
| 2025-02-26 | 38.23 | 38.13 | ↓$0.10 (-0.26%) | 38.05 | 38.37 | 568.09K |
| 2025-02-25 | 38.41 | 38.29 | ↓$0.12 (-0.31%) | 38.03 | 38.49 | 850.62K |
Create an account or log in to view more rows.
$GUNR hint hint this is when you buy a few
$GUNR lmfao
lfg babies
$GUNR last chance to load imo
$GUNR looks like a loading
$GUNR watch for another rejection up here
$GUNR make it rain
let’s see some green
$GUNR -
Buy
buy
buy!
$GUNR LETS GOOOOOOOO!!!!!!!
$GUNR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GUNR LETS GOOOOOOOO!!!!!!!