FlexShares Global Upstream Natural Resources Index Fund ETF Historical Stock Prices

(ETF)
GUNR 
$29.05
*  
0.01
0.03%
Get GUNR Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading GUNR now


Community Rating:
View:    GUNR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.90 29.07 28.89 29.05 1,108,761
12/06/2016 28.99 29.07 28.89 29.05 1,108,761
12/05/2016 28.84 29.15 28.83 29.04 828,633
12/02/2016 28.478 28.73 28.42 28.68 861,344
12/01/2016 28.65 28.7 28.4 28.47 1,167,489
11/30/2016 28.18 28.4 28.17 28.29 1,322,144
11/29/2016 28.07 28.14 27.87 28.05 4,026,734
11/28/2016 28.47 28.47 28.34 28.35 964,278
11/25/2016 28.41 28.46 28.38 28.41 423,943
11/23/2016 28.16 28.4057 27.89 28.36 1,292,266
11/22/2016 28.28 28.41 28.16 28.37 3,810,705
11/21/2016 27.85 28.02 27.85 27.99 1,109,206
11/18/2016 27.56 27.6 27.37 27.53 821,420
11/17/2016 27.77 27.9 27.55 27.63 1,140,028
11/16/2016 27.81 27.81 27.55 27.67 1,042,437
11/15/2016 27.6 27.94 27.51 27.92 865,906
11/14/2016 27.69 27.8362 27.48 27.81 950,594
11/11/2016 28.13 28.13 27.52 27.66 510,690
11/10/2016 28.49 28.54 28.15 28.21 639,021
11/09/2016 27.9 28.41 27.9 28.28 595,618
11/08/2016 27.57 28.02 27.57 27.92 668,124
11/07/2016 27.51 27.6 27.4409 27.59 473,284
11/04/2016 27.12 27.25 27.08 27.1 1,165,922
11/03/2016 27.36 27.46 27.25 27.29 548,285
11/02/2016 27.49 27.64 27.34 27.35 1,056,311
11/01/2016 27.59 27.725 27.39 27.5 564,958
10/31/2016 27.31 27.48 27.27 27.44 751,371
10/28/2016 27.25 27.455 27.25 27.31 1,121,200
10/27/2016 27.41 27.43 27.2373 27.27 626,095
10/26/2016 27.29 27.46 27.22 27.35 531,602
10/25/2016 27.37 27.56 27.37 27.49 920,509
10/24/2016 27.37 27.42 27.08 27.23 387,571
10/21/2016 27.19 27.365 27.12 27.34 249,696
10/20/2016 27.22 27.36 27.0676 27.32 368,620
10/19/2016 27.15 27.39 27.1 27.3 402,021
10/18/2016 27.06 27.15 26.93 27.05 528,802
10/17/2016 26.71 26.77 26.63 26.66 538,590
10/14/2016 26.94 27.03 26.67 26.67 681,334
10/13/2016 26.61 26.92 26.49 26.82 535,388
10/12/2016 26.97 27.129 26.87 27.02 332,010
10/11/2016 27.27 27.27 26.81 26.91 582,644
10/10/2016 27.25 27.43 27.25 27.36 198,888
10/07/2016 27.28 27.36 26.9 27.09 389,942
10/06/2016 27.23 27.265 27.09 27.21 232,344
10/05/2016 27.28 27.39 27.13 27.32 326,444
10/04/2016 27.53 27.53 26.98 27.05 685,650
10/03/2016 27.49 27.56 27.41 27.5 530,067
09/30/2016 27.54 27.64 27.44 27.53 435,791
09/29/2016 27.55 27.71 27.25 27.38 647,972
09/28/2016 26.87 27.48 26.76 27.45 841,225
09/27/2016 26.7 26.86 26.575 26.81 788,998
09/26/2016 26.99 27.07 26.83 26.84 501,019
09/23/2016 27.24 27.3201 27 27.04 1,213,017
09/22/2016 27.4 27.55 27.25 27.31 1,007,753
09/21/2016 26.43 26.99 26.43 26.9825 653,419
09/20/2016 26.31 26.38 26.2 26.24 392,367
09/19/2016 26.36 26.44 26.19 26.24 240,411
09/16/2016 26.21 26.25 26.03 26.14 372,640
09/15/2016 26.24 26.52 26.12 26.41 309,964
09/14/2016 26.38 26.495 26.15 26.22 3,219,911
09/13/2016 26.76 26.76 26.175 26.29 371,563
09/12/2016 26.59 27.18 26.59 27.12 572,769
09/09/2016 27.41 27.41 26.87 26.88 428,884
09/08/2016 27.64 27.74 27.48 27.64 358,887
09/07/2016 27.65 27.7 27.51 27.61 389,112
09/06/2016 27.39 27.66 27.34 27.66 6,446,991
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?