FlexShares Mstar Glbl Upstrm Nat Res ETF (GUNR)
39.67
+0.02
(+0.05%)
USD |
NYSEARCA |
Nov 22, 10:53
GUNR Price: 39.67 for Nov. 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 39.37 | 39.70 | 39.34 | 39.65 | 6.352M |
Nov 20, 2024 | 39.20 | 39.34 | 39.09 | 39.33 | 427856.0 |
Nov 19, 2024 | 38.99 | 39.24 | 38.95 | 39.20 | 411872.0 |
Nov 18, 2024 | 38.91 | 39.22 | 38.91 | 39.19 | 492419.0 |
Nov 15, 2024 | 38.89 | 38.95 | 38.60 | 38.65 | 872556.0 |
Nov 14, 2024 | 38.73 | 38.83 | 38.58 | 38.70 | 523639.0 |
Nov 13, 2024 | 38.67 | 38.69 | 38.37 | 38.60 | 305259.0 |
Nov 12, 2024 | 39.00 | 39.07 | 38.50 | 38.64 | 280779.0 |
Nov 11, 2024 | 39.35 | 39.53 | 39.22 | 39.29 | 275711.0 |
Nov 08, 2024 | 39.92 | 39.92 | 39.51 | 39.74 | 439868.0 |
Nov 07, 2024 | 40.50 | 40.58 | 40.28 | 40.50 | 1.096M |
Nov 06, 2024 | 40.09 | 40.23 | 39.67 | 40.13 | 549557.0 |
Nov 05, 2024 | 40.23 | 40.46 | 40.14 | 40.46 | 316870.0 |
Nov 04, 2024 | 40.14 | 40.39 | 40.06 | 40.21 | 378719.0 |
Nov 01, 2024 | 40.20 | 40.20 | 39.73 | 39.75 | 422864.0 |
Oct 31, 2024 | 39.99 | 40.05 | 39.63 | 39.79 | 344602.0 |
Oct 30, 2024 | 40.10 | 40.36 | 40.00 | 40.11 | 648205.0 |
Oct 29, 2024 | 40.43 | 40.53 | 40.11 | 40.15 | 909192.0 |
Oct 28, 2024 | 40.24 | 40.54 | 40.14 | 40.49 | 191517.0 |
Oct 25, 2024 | 40.51 | 40.71 | 40.39 | 40.41 | 220017.0 |
Oct 24, 2024 | 40.62 | 40.65 | 40.05 | 40.34 | 377946.0 |
Oct 23, 2024 | 40.54 | 40.60 | 40.29 | 40.50 | 340157.0 |
Oct 22, 2024 | 40.71 | 40.82 | 40.61 | 40.75 | 625555.0 |
Oct 21, 2024 | 40.99 | 41.11 | 40.62 | 40.66 | 693038.0 |
Oct 18, 2024 | 40.93 | 40.98 | 40.73 | 40.86 | 288116.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.16
Minimum
Mar 23 2020
48.93
Maximum
Apr 18 2022
37.96
Average
39.54
Median
Jul 01 2022