FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

NYSEARCA: GUNR · Real-Time Price · USD

54.12

-0.19 (-0.35%)

At close: Apr 28, 2026, 4:00 PM

56.00

+1.88 (3.47%)

After-hours: Apr 28, 2026, 5:52 PM EDT

GUNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.46	54.49	53.92	54.12	54.12	-0.35%	391,832
Apr 27, 2026	54.53	54.72	54.24	54.31	54.31	-0.40%	386,610
Apr 24, 2026	54.65	54.65	54.26	54.53	54.53	-0.38%	239,931
Apr 23, 2026	54.69	54.93	54.42	54.74	54.74	-0.16%	275,564
Apr 22, 2026	54.93	55.04	54.68	54.83	54.83	0.86%	288,180
Apr 21, 2026	54.84	54.92	54.30	54.36	54.36	-1.04%	365,300
Apr 20, 2026	54.76	55.00	54.60	54.93	54.93	0.09%	1,658,834
Apr 17, 2026	54.92	54.96	54.46	54.88	54.88	-1.22%	340,115
Apr 16, 2026	55.30	55.63	55.27	55.56	55.56	0.83%	437,265
Apr 15, 2026	55.49	55.55	55.07	55.10	55.10	-0.95%	367,754
Apr 14, 2026	55.91	55.99	55.44	55.63	55.63	-0.45%	292,722
Apr 13, 2026	55.86	56.03	55.68	55.88	55.88	0.31%	279,960
Apr 10, 2026	55.60	55.84	55.53	55.71	55.71	0.34%	560,313
Apr 9, 2026	55.84	56.35	55.49	55.52	55.52	-0.38%	307,217
Apr 8, 2026	55.47	55.78	54.99	55.73	55.73	0.05%	361,640
Apr 7, 2026	55.49	55.80	55.35	55.70	55.70	0.40%	308,252
Apr 6, 2026	55.43	55.66	55.18	55.48	55.48	0.09%	531,546
Apr 2, 2026	55.03	55.49	54.98	55.43	55.43	0.51%	359,707
Apr 1, 2026	55.28	55.47	54.76	55.15	55.15	-0.02%	547,243
Mar 31, 2026	54.81	55.39	54.49	55.16	55.16	1.85%	561,376
Mar 30, 2026	54.73	54.99	53.97	54.16	54.16	0.07%	878,416
Mar 27, 2026	53.43	54.41	53.43	54.12	54.12	1.05%	791,735
Mar 26, 2026	53.53	54.10	53.49	53.56	53.56	-0.65%	489,922
Mar 25, 2026	53.70	54.04	53.60	53.91	53.91	1.18%	658,875
Mar 24, 2026	52.27	53.55	52.27	53.28	53.28	1.41%	442,923
Mar 23, 2026	51.86	52.84	51.70	52.54	52.54	1.25%	632,496
Mar 20, 2026	52.87	52.95	51.71	51.89	51.89	-2.44%	575,359
Mar 19, 2026	52.90	53.46	52.50	53.19	52.99	-1.12%	840,797
Mar 18, 2026	54.38	54.41	53.78	53.79	53.59	-1.79%	918,132
Mar 17, 2026	54.69	55.17	54.67	54.77	54.57	0.81%	597,958
Mar 16, 2026	54.25	54.55	54.04	54.33	54.13	0.37%	1,047,291
Mar 13, 2026	54.93	54.93	54.04	54.13	53.93	-1.62%	444,135
Mar 12, 2026	54.85	55.37	54.73	55.02	54.82	0.79%	405,758
Mar 11, 2026	53.81	54.61	53.65	54.59	54.39	1.32%	521,973
Mar 10, 2026	54.13	54.51	53.86	53.88	53.68	-0.24%	749,394
Mar 9, 2026	53.33	54.10	52.91	54.01	53.81	0.80%	955,794
Mar 6, 2026	53.24	53.82	52.95	53.58	53.38	0.09%	496,025
Mar 5, 2026	53.86	54.05	53.07	53.53	53.33	-1.13%	602,027
Mar 4, 2026	54.42	54.44	53.77	54.14	53.94	0.07%	564,204
Mar 3, 2026	54.39	54.39	53.18	54.10	53.90	-3.20%	1,235,952
Mar 2, 2026	56.07	56.07	55.29	55.89	55.68	0.45%	816,235
Feb 27, 2026	55.27	55.75	55.09	55.64	55.43	1.35%	432,090
Feb 26, 2026	54.47	54.96	54.18	54.90	54.70	0.13%	492,035
Feb 25, 2026	55.08	55.08	54.47	54.83	54.63	0.38%	308,146
Feb 24, 2026	54.07	54.69	53.93	54.62	54.42	0.79%	395,948
Feb 23, 2026	53.85	54.57	53.79	54.19	53.99	0.61%	404,532
Feb 20, 2026	53.50	53.91	53.27	53.86	53.66	0.32%	345,912
Feb 19, 2026	53.15	53.69	53.07	53.69	53.49	0.83%	467,117
Feb 18, 2026	53.03	53.53	52.92	53.25	53.05	1.22%	410,988
Feb 17, 2026	52.77	52.77	51.82	52.61	52.41	-1.28%	326,157
Feb 13, 2026	52.75	53.37	52.37	53.29	53.09	1.16%	298,117
Feb 12, 2026	53.92	53.94	52.64	52.68	52.48	-2.52%	1,078,379
Feb 11, 2026	53.55	54.08	53.31	54.04	53.84	2.21%	567,078
Feb 10, 2026	52.75	52.99	52.55	52.87	52.67	0.23%	425,069
Feb 9, 2026	51.88	52.78	51.84	52.75	52.55	2.25%	466,588
Feb 6, 2026	51.13	51.72	51.10	51.59	51.40	1.86%	353,445
Feb 5, 2026	51.25	51.47	50.60	50.65	50.46	-2.84%	828,279
Feb 4, 2026	52.29	52.55	51.66	52.13	51.94	0.31%	968,495
Feb 3, 2026	51.15	52.00	51.08	51.97	51.78	2.73%	563,882
Feb 2, 2026	50.37	50.78	50.24	50.59	50.40	-0.10%	1,063,041
Jan 30, 2026	51.51	51.57	50.19	50.64	50.45	-3.80%	1,148,950
Jan 29, 2026	53.30	53.64	52.08	52.64	52.44	0.34%	902,117
Jan 28, 2026	52.22	52.55	51.90	52.46	52.27	0.92%	972,078
Jan 27, 2026	51.37	51.99	51.33	51.98	51.79	1.46%	665,004
Jan 26, 2026	51.65	51.79	51.22	51.23	51.04	0.57%	841,867
Jan 23, 2026	50.58	50.99	50.48	50.94	50.75	1.66%	560,649
Jan 22, 2026	50.07	50.32	49.84	50.11	49.92	-	962,764
Jan 21, 2026	50.01	50.33	49.85	50.11	49.92	1.50%	1,034,544
Jan 20, 2026	49.23	49.49	49.17	49.37	49.19	0.76%	671,355
Jan 16, 2026	48.94	49.06	48.67	49.00	48.82	-0.61%	631,841
Jan 15, 2026	49.05	49.45	48.86	49.30	49.12	0.10%	5,388,984
Jan 14, 2026	48.71	49.44	48.71	49.25	49.07	1.97%	619,678
Jan 13, 2026	48.10	48.46	48.06	48.30	48.12	1.02%	586,821
Jan 12, 2026	47.72	48.02	47.69	47.81	47.63	0.95%	303,572
Jan 9, 2026	47.19	47.47	47.18	47.36	47.18	0.57%	303,418
Jan 8, 2026	46.21	47.11	46.21	47.09	46.92	1.09%	330,758
Jan 7, 2026	46.82	46.82	46.40	46.58	46.41	-1.42%	374,286
Jan 6, 2026	47.22	47.45	47.16	47.25	47.07	0.47%	422,055
Jan 5, 2026	46.89	47.21	46.60	47.03	46.86	0.97%	675,428
Jan 2, 2026	46.17	46.60	46.03	46.58	46.41	1.59%	494,593
Dec 31, 2025	46.09	46.09	45.85	45.85	45.68	-0.63%	226,630
Dec 30, 2025	46.26	46.30	46.11	46.14	45.97	0.65%	550,271
Dec 29, 2025	45.92	46.02	45.71	45.84	45.67	-0.97%	300,419
Dec 26, 2025	46.24	46.36	46.15	46.29	46.12	0.46%	219,085
Dec 24, 2025	46.15	46.15	45.97	46.08	45.91	-0.07%	150,731
Dec 23, 2025	46.02	46.14	45.89	46.11	45.94	0.39%	260,114
Dec 22, 2025	45.73	46.02	45.68	45.93	45.76	1.37%	395,357
Dec 19, 2025	45.14	45.55	45.14	45.31	45.14	-0.11%	307,940
Dec 18, 2025	45.50	45.59	45.21	45.36	44.87	-0.04%	771,565
Dec 17, 2025	45.25	45.42	45.12	45.38	44.89	1.07%	340,933
Dec 16, 2025	45.41	45.41	44.85	44.90	44.42	-1.38%	320,033
Dec 15, 2025	45.91	45.91	45.29	45.53	45.04	-0.31%	270,172
Dec 12, 2025	46.04	46.10	45.41	45.67	45.18	-0.54%	339,308
Dec 11, 2025	45.32	46.11	45.32	45.92	45.43	1.17%	407,451
Dec 10, 2025	44.99	45.47	44.81	45.39	44.90	1.05%	383,451
Dec 9, 2025	44.69	45.05	44.69	44.92	44.44	0.40%	258,780
Dec 8, 2025	45.13	45.14	44.74	44.74	44.26	-0.93%	212,555
Dec 5, 2025	45.47	45.80	45.13	45.16	44.67	-0.51%	301,122
Dec 4, 2025	45.28	45.49	45.28	45.39	44.90	0.33%	211,194
Dec 3, 2025	45.09	45.31	45.09	45.24	44.75	1.16%	189,877