FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

NYSEARCA: GUNR · Real-Time Price · USD

49.31

-0.08 (-0.16%)

At close: Jun 26, 2026, 4:00 PM

49.50

+0.19 (0.39%)

After-hours: Jun 26, 2026, 7:21 PM EDT

GUNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.31	49.60	49.20	49.31	49.31	-0.16%	403,601
Jun 25, 2026	49.17	49.41	48.94	49.39	49.39	0.69%	1,640,901
Jun 24, 2026	49.15	49.23	48.79	49.05	49.05	-1.47%	670,427
Jun 23, 2026	49.82	50.06	49.59	49.78	49.78	-1.68%	353,392
Jun 22, 2026	50.32	50.69	50.32	50.63	50.63	-0.10%	235,829
Jun 18, 2026	51.16	51.16	50.44	50.68	50.68	-1.54%	400,182
Jun 17, 2026	52.61	52.82	51.72	51.82	51.47	-1.71%	611,994
Jun 16, 2026	52.71	52.89	52.55	52.72	52.36	0.06%	355,601
Jun 15, 2026	52.67	52.92	52.64	52.69	52.34	-0.34%	357,687
Jun 12, 2026	52.22	52.99	52.22	52.87	52.51	1.19%	182,656
Jun 11, 2026	52.11	52.38	51.90	52.25	51.90	1.38%	275,796
Jun 10, 2026	51.89	52.09	51.51	51.54	51.19	-0.90%	353,060
Jun 9, 2026	52.59	52.59	51.42	52.01	51.66	-0.71%	419,898
Jun 8, 2026	52.68	52.78	52.34	52.38	52.03	-0.02%	305,134
Jun 5, 2026	53.74	53.79	52.32	52.39	52.04	-3.54%	350,755
Jun 4, 2026	54.32	54.48	54.17	54.31	53.94	-0.26%	182,677
Jun 3, 2026	54.61	54.97	54.42	54.45	54.08	-0.69%	339,757
Jun 2, 2026	54.40	54.90	54.30	54.83	54.46	1.13%	919,269
Jun 1, 2026	53.72	54.31	53.70	54.22	53.85	0.54%	416,906
May 29, 2026	54.02	54.17	53.79	53.93	53.57	-0.30%	350,262
May 28, 2026	53.80	54.29	53.70	54.09	53.73	0.43%	275,134
May 27, 2026	53.83	54.11	53.67	53.86	53.50	-0.99%	401,470
May 26, 2026	54.45	54.75	54.31	54.40	54.03	0.26%	317,016
May 22, 2026	54.33	54.43	54.03	54.26	53.89	-0.44%	398,016
May 21, 2026	54.36	54.58	54.23	54.50	54.13	0.35%	216,781
May 20, 2026	54.35	54.51	54.25	54.31	53.94	-0.06%	308,708
May 19, 2026	54.60	54.60	54.00	54.34	53.97	-1.06%	248,889
May 18, 2026	54.70	54.97	54.54	54.92	54.55	0.75%	176,072
May 15, 2026	54.62	54.62	54.27	54.51	54.14	-1.64%	176,305
May 14, 2026	55.81	55.81	55.29	55.42	55.05	-0.79%	357,044
May 13, 2026	55.66	55.92	55.47	55.86	55.48	0.27%	285,423
May 12, 2026	55.27	55.84	54.85	55.71	55.33	0.58%	330,963
May 11, 2026	54.80	55.43	54.80	55.39	55.02	1.86%	302,725
May 8, 2026	54.29	54.49	54.20	54.38	54.01	0.82%	407,097
May 7, 2026	54.83	54.84	53.94	53.94	53.58	-1.95%	348,276
May 6, 2026	55.15	55.15	54.81	55.01	54.64	-0.07%	327,942
May 5, 2026	54.82	55.17	54.69	55.05	54.68	1.14%	495,272
May 4, 2026	54.41	54.63	54.19	54.43	54.06	-0.20%	482,152
May 1, 2026	54.90	54.96	54.53	54.54	54.17	-0.93%	443,713
Apr 30, 2026	54.43	55.11	54.42	55.05	54.68	1.72%	284,217
Apr 29, 2026	54.28	54.28	53.97	54.12	53.76	-	347,981
Apr 28, 2026	54.46	54.49	53.92	54.12	53.76	-0.35%	391,836
Apr 27, 2026	54.53	54.72	54.24	54.31	53.94	-0.40%	386,610
Apr 24, 2026	54.65	54.65	54.26	54.53	54.16	-0.38%	240,215
Apr 23, 2026	54.69	54.93	54.42	54.74	54.37	-0.16%	275,665
Apr 22, 2026	54.93	55.04	54.68	54.83	54.46	0.86%	288,290
Apr 21, 2026	54.84	54.92	54.30	54.36	53.99	-1.04%	365,467
Apr 20, 2026	54.76	55.00	54.60	54.93	54.56	0.09%	2,908,859
Apr 17, 2026	54.92	54.96	54.46	54.88	54.51	-1.22%	340,115
Apr 16, 2026	55.30	55.63	55.27	55.56	55.19	0.83%	437,275
Apr 15, 2026	55.49	55.55	55.07	55.10	54.73	-0.95%	367,786
Apr 14, 2026	55.91	55.99	55.44	55.63	55.26	-0.45%	292,732
Apr 13, 2026	55.86	56.03	55.68	55.88	55.50	0.31%	279,960
Apr 10, 2026	55.60	55.84	55.53	55.71	55.33	0.34%	560,653
Apr 9, 2026	55.84	56.35	55.49	55.52	55.15	-0.38%	307,242
Apr 8, 2026	55.47	55.78	54.99	55.73	55.35	0.05%	362,197
Apr 7, 2026	55.49	55.80	55.35	55.70	55.32	0.40%	308,416
Apr 6, 2026	55.43	55.66	55.18	55.48	55.11	0.09%	531,558
Apr 2, 2026	55.03	55.49	54.98	55.43	55.06	0.51%	359,708
Apr 1, 2026	55.28	55.47	54.76	55.15	54.78	-0.02%	547,355
Mar 31, 2026	54.81	55.39	54.49	55.16	54.79	1.85%	561,399
Mar 30, 2026	54.73	54.99	53.97	54.16	53.80	0.07%	878,441
Mar 27, 2026	53.43	54.41	53.43	54.12	53.76	1.05%	791,735
Mar 26, 2026	53.53	54.10	53.49	53.56	53.20	-0.65%	490,427
Mar 25, 2026	53.70	54.04	53.60	53.91	53.55	1.18%	1,197,325
Mar 24, 2026	52.27	53.55	52.27	53.28	52.92	1.41%	442,938
Mar 23, 2026	51.86	52.84	51.70	52.54	52.19	1.25%	632,496
Mar 20, 2026	52.87	52.95	51.71	51.89	51.54	-2.08%	575,359
Mar 19, 2026	52.90	53.46	52.50	53.19	52.64	-1.12%	840,797
Mar 18, 2026	54.38	54.41	53.78	53.79	53.23	-1.79%	918,132
Mar 17, 2026	54.69	55.17	54.67	54.77	54.20	0.81%	597,958
Mar 16, 2026	54.25	54.55	54.04	54.33	53.76	0.37%	1,047,291
Mar 13, 2026	54.93	54.93	54.04	54.13	53.57	-1.62%	444,135
Mar 12, 2026	54.85	55.37	54.73	55.02	54.45	0.79%	405,758
Mar 11, 2026	53.81	54.61	53.65	54.59	54.02	1.32%	521,973
Mar 10, 2026	54.13	54.51	53.86	53.88	53.32	-0.24%	749,394
Mar 9, 2026	53.33	54.10	52.91	54.01	53.45	0.80%	955,794
Mar 6, 2026	53.24	53.82	52.95	53.58	53.02	0.09%	496,025
Mar 5, 2026	53.86	54.05	53.07	53.53	52.97	-1.13%	602,027
Mar 4, 2026	54.42	54.44	53.77	54.14	53.58	0.07%	564,204
Mar 3, 2026	54.39	54.39	53.18	54.10	53.54	-3.20%	1,235,952
Mar 2, 2026	56.07	56.07	55.29	55.89	55.31	0.45%	816,235
Feb 27, 2026	55.27	55.75	55.09	55.64	55.06	1.35%	432,090
Feb 26, 2026	54.47	54.96	54.18	54.90	54.33	0.13%	492,035
Feb 25, 2026	55.08	55.08	54.47	54.83	54.26	0.38%	308,146
Feb 24, 2026	54.07	54.69	53.93	54.62	54.05	0.79%	395,948
Feb 23, 2026	53.85	54.57	53.79	54.19	53.63	0.61%	404,532
Feb 20, 2026	53.50	53.91	53.27	53.86	53.30	0.32%	345,912
Feb 19, 2026	53.15	53.69	53.07	53.69	53.13	0.83%	467,117
Feb 18, 2026	53.03	53.53	52.92	53.25	52.69	1.22%	410,988
Feb 17, 2026	52.77	52.77	51.82	52.61	52.06	-1.28%	326,157
Feb 13, 2026	52.75	53.37	52.37	53.29	52.73	1.16%	298,117
Feb 12, 2026	53.92	53.94	52.64	52.68	52.13	-2.52%	1,078,379
Feb 11, 2026	53.55	54.08	53.31	54.04	53.48	2.21%	567,078
Feb 10, 2026	52.75	52.99	52.55	52.87	52.32	0.23%	425,069
Feb 9, 2026	51.88	52.78	51.84	52.75	52.20	2.25%	466,588
Feb 6, 2026	51.13	51.72	51.10	51.59	51.05	1.86%	353,445
Feb 5, 2026	51.25	51.47	50.60	50.65	50.12	-2.84%	828,279
Feb 4, 2026	52.29	52.55	51.66	52.13	51.59	0.31%	968,495
Feb 3, 2026	51.15	52.00	51.08	51.97	51.43	2.73%	563,882