FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

GUNR
🏛️ Vereinigte Staaten →
43.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 36.24 36.41 36.19 36.36 2.0M
2024-12-30 36.20 36.30 35.96 36.15 2.5M
2024-12-27 36.30 36.52 36.17 36.33 1.1M
2024-12-26 36.39 36.50 36.31 36.39 1.3M
2024-12-24 36.42 36.47 36.20 36.45 1.0M
2024-12-23 36.09 36.38 35.95 36.36 2.2M
2024-12-20 35.82 36.38 35.75 36.19 2.1M
2024-12-19 36.69 36.76 36.17 36.22 1.6M
2024-12-18 37.58 37.60 36.45 36.45 1.0M
2024-12-17 37.57 37.64 37.45 37.58 1.1M
2024-12-16 38.37 38.37 37.87 37.88 0.9M
2024-12-13 38.74 38.74 38.36 38.49 1.0M
2024-12-12 39.17 39.18 38.81 38.85 0.9M
2024-12-11 39.23 39.34 39.11 39.30 0.6M
2024-12-10 39.32 39.34 39.00 39.13 0.4M
2024-12-09 39.42 39.87 39.33 39.34 0.7M
2024-12-06 39.36 39.36 38.74 38.78 0.7M
2024-12-05 39.38 39.52 39.19 39.31 0.7M
2024-12-04 39.77 39.77 39.22 39.24 0.5M
2024-12-03 39.68 39.82 39.56 39.67 0.3M
2024-12-02 39.52 39.52 39.15 39.44 1.3M
2024-11-29 39.37 39.59 39.31 39.54 0.1M
2024-11-27 39.40 39.56 39.26 39.33 0.6M
2024-11-26 39.35 39.37 39.08 39.20 0.6M
2024-11-25 39.84 39.85 39.51 39.60 1.0M
2024-11-22 39.63 39.73 39.48 39.70 0.5M
2024-11-21 39.40 39.71 39.34 39.65 6.4M
2024-11-20 39.19 39.35 39.09 39.33 0.4M
2024-11-19 39.09 39.24 38.95 39.20 0.4M
2024-11-18 38.97 39.22 38.91 39.19 0.5M
2024-11-15 38.86 38.95 38.60 38.65 0.9M
2024-11-14 38.70 38.83 38.58 38.70 0.5M
2024-11-13 38.63 38.69 38.37 38.61 0.3M
2024-11-12 38.95 39.07 38.51 38.64 0.3M
2024-11-11 39.43 39.53 39.22 39.29 0.3M
2024-11-08 39.92 39.92 39.51 39.74 0.4M
2024-11-07 40.50 40.58 40.29 40.50 1.1M
2024-11-06 40.09 40.23 39.67 40.13 0.5M
2024-11-05 40.23 40.46 40.14 40.46 0.3M
2024-11-04 40.14 40.39 40.06 40.21 0.4M
2024-11-01 40.20 40.20 39.73 39.75 0.4M
2024-10-31 39.99 40.05 39.63 39.79 0.3M
2024-10-30 40.10 40.36 40.00 40.11 0.6M
2024-10-29 40.43 40.53 40.11 40.15 0.9M
2024-10-28 40.24 40.54 40.14 40.49 0.2M
2024-10-25 40.51 40.71 40.39 40.41 0.2M
2024-10-24 40.62 40.65 40.05 40.34 0.4M
2024-10-23 40.54 40.60 40.29 40.50 0.3M
2024-10-22 40.71 40.82 40.61 40.75 0.6M
2024-10-21 40.99 41.11 40.62 40.66 0.7M
2024-10-18 40.93 40.98 40.73 40.86 0.3M
2024-10-17 40.78 40.80 40.62 40.78 0.3M
2024-10-16 40.83 40.98 40.75 40.76 0.5M
2024-10-15 40.74 40.83 40.62 40.63 4.4M
2024-10-14 41.10 41.33 40.97 41.32 0.2M
2024-10-11 41.27 41.49 41.25 41.40 4.6M
2024-10-10 40.85 41.18 40.78 41.15 0.2M
2024-10-09 40.63 40.91 40.58 40.83 0.3M
2024-10-08 41.18 41.18 40.70 40.92 0.5M
2024-10-07 41.92 41.99 41.70 41.84 0.2M
2024-10-04 41.82 41.95 41.74 41.88 0.2M
2024-10-03 41.68 41.73 41.40 41.66 0.3M
2024-10-02 42.00 42.19 41.71 41.90 0.4M
2024-10-01 41.23 41.83 41.21 41.75 7.3M
2024-09-30 41.33 41.36 40.99 41.25 0.7M
2024-09-27 41.18 41.47 41.12 41.25 0.6M
2024-09-26 40.81 41.14 40.81 41.04 0.8M
2024-09-25 40.99 40.99 40.43 40.46 0.5M
2024-09-24 40.91 41.06 40.86 40.96 0.6M
2024-09-23 40.03 40.43 40.03 40.25 0.5M
2024-09-20 40.21 40.23 39.86 40.01 1.0M
2024-09-19 40.71 40.82 40.39 40.68 0.4M
2024-09-18 39.98 40.51 39.83 39.93 0.8M
2024-09-17 39.90 40.12 39.83 40.01 0.5M
2024-09-16 39.75 39.97 39.60 39.82 0.4M
2024-09-13 39.47 39.71 39.47 39.58 1.0M
2024-09-12 38.82 39.27 38.81 39.21 1.6M
2024-09-11 38.64 38.75 38.13 38.70 0.6M
2024-09-10 38.89 38.89 38.36 38.55 0.3M
2024-09-09 38.94 39.17 38.87 38.96 0.4M
2024-09-06 39.24 39.36 38.68 38.74 0.4M
2024-09-05 39.80 39.80 39.26 39.29 0.6M
2024-09-04 39.43 39.68 39.35 39.38 0.5M
2024-09-03 40.00 40.00 39.43 39.52 0.6M
2024-08-30 40.57 40.71 40.36 40.69 0.1M
2024-08-29 40.59 40.83 40.42 40.69 0.3M
2024-08-28 40.50 40.55 40.30 40.47 0.3M
2024-08-27 40.90 41.00 40.71 40.82 0.3M
2024-08-26 40.87 41.12 40.81 40.91 0.3M
2024-08-23 40.22 40.67 40.14 40.66 0.3M
2024-08-22 40.17 40.19 39.91 39.97 0.5M
2024-08-21 40.24 40.40 40.15 40.30 0.4M
2024-08-20 40.48 40.48 40.02 40.05 0.5M
2024-08-19 40.26 40.65 40.26 40.47 0.2M
2024-08-16 39.85 40.15 39.83 40.11 0.4M
2024-08-15 39.86 40.08 39.81 39.94 0.2M
2024-08-14 39.58 39.63 39.42 39.57 0.2M
2024-08-13 39.50 39.70 39.36 39.67 0.2M
2024-08-12 39.42 39.58 39.35 39.48 0.3M
2024-08-09 39.28 39.35 38.91 39.24 0.3M
2024-08-08 38.81 39.19 38.69 39.09 0.5M
2024-08-07 39.02 39.22 38.57 38.60 0.6M
2024-08-06 38.49 38.91 38.31 38.61 0.5M
2024-08-05 38.13 38.70 37.90 38.51 1.6M
2024-08-02 39.77 39.89 39.02 39.28 2.2M
2024-08-01 40.74 40.92 39.78 39.96 0.6M
2024-07-31 40.85 41.11 40.73 40.89 0.5M
2024-07-30 40.12 40.39 40.01 40.33 0.3M
2024-07-29 40.47 40.47 40.08 40.26 0.3M
2024-07-26 40.41 40.59 40.27 40.51 0.3M
2024-07-25 39.82 40.44 39.76 40.21 0.3M
2024-07-24 40.19 40.41 39.98 39.99 0.5M
2024-07-23 40.36 40.36 40.09 40.09 0.4M
2024-07-22 40.64 40.76 40.45 40.70 0.5M
2024-07-19 40.78 40.90 40.63 40.67 0.2M
2024-07-18 41.47 41.51 40.96 41.03 0.4M
2024-07-17 41.29 41.61 41.29 41.48 0.3M
2024-07-16 40.86 41.32 40.73 41.31 0.3M
2024-07-15 41.22 41.32 40.93 41.14 0.2M
2024-07-12 41.18 41.37 41.09 41.23 0.2M
2024-07-11 40.89 41.05 40.74 41.03 0.4M
2024-07-10 40.34 40.62 40.31 40.61 0.3M
2024-07-09 40.31 40.48 40.22 40.27 0.4M
2024-07-08 40.55 40.64 40.33 40.46 0.3M
2024-07-05 41.00 41.00 40.52 40.72 0.2M
2024-07-03 40.49 40.89 40.49 40.72 0.2M
2024-07-02 40.16 40.35 40.02 40.20 0.4M
2024-07-01 40.39 40.59 40.17 40.19 0.3M
2024-06-28 40.33 40.49 39.99 40.14 0.6M
2024-06-27 40.32 40.32 40.04 40.16 0.4M
2024-06-26 40.04 40.19 39.99 40.14 0.4M
2024-06-25 40.40 40.40 40.15 40.25 0.5M
2024-06-24 40.04 40.58 40.04 40.52 0.4M
2024-06-21 39.99 40.06 39.87 39.95 0.3M
2024-06-20 40.27 40.64 40.20 40.55 0.5M
2024-06-18 39.87 40.19 39.87 40.10 0.3M
2024-06-17 39.70 39.96 39.54 39.90 0.7M
2024-06-14 39.99 40.00 39.69 39.93 0.4M
2024-06-13 40.50 40.55 40.03 40.18 0.7M
2024-06-12 41.22 41.22 40.46 40.60 0.5M
2024-06-11 40.74 40.74 40.35 40.65 0.4M
2024-06-10 40.87 41.18 40.82 41.14 0.3M
2024-06-07 41.23 41.32 40.83 40.86 0.5M
2024-06-06 41.26 41.67 41.20 41.66 0.4M
2024-06-05 41.34 41.36 41.06 41.27 0.4M
2024-06-04 41.56 41.56 41.08 41.30 0.5M
2024-06-03 42.53 42.54 41.85 42.08 0.7M
2024-05-31 42.18 42.57 42.06 42.55 0.4M
2024-05-30 41.79 42.11 41.79 42.01 0.5M
2024-05-29 42.33 42.33 41.82 41.87 1.1M
2024-05-28 42.55 42.74 42.46 42.61 2.5M
2024-05-24 42.41 42.55 42.32 42.38 0.5M
2024-05-23 42.83 42.88 42.12 42.19 0.8M
2024-05-22 43.13 43.13 42.55 42.69 1.6M
2024-05-21 43.48 43.54 43.31 43.39 0.8M
2024-05-20 43.36 43.54 43.24 43.46 0.8M
2024-05-17 43.15 43.38 42.93 43.38 0.8M
2024-05-16 42.83 43.00 42.72 42.85 0.9M
2024-05-15 42.98 42.98 42.42 42.84 1.0M
2024-05-14 42.77 42.92 42.68 42.80 0.6M
2024-05-13 42.79 42.96 42.56 42.64 0.8M
2024-05-10 42.93 43.02 42.66 42.69 1.0M
2024-05-09 42.16 42.70 42.16 42.69 4.6M
2024-05-08 41.98 42.19 41.90 42.10 0.2M
2024-05-07 42.16 42.36 42.16 42.27 0.3M
2024-05-06 42.12 42.17 41.99 42.09 0.3M
2024-05-03 41.82 41.90 41.54 41.80 0.3M
2024-05-02 41.36 41.67 41.21 41.54 0.3M
2024-05-01 41.36 41.68 41.05 41.17 0.5M
2024-04-30 42.02 42.05 41.37 41.39 0.4M
2024-04-29 42.05 42.44 42.05 42.40 0.3M
2024-04-26 41.97 42.09 41.70 41.97 0.3M
2024-04-25 41.51 41.97 41.34 41.87 0.4M
2024-04-24 41.41 41.62 41.26 41.60 0.4M
2024-04-23 41.20 41.57 41.09 41.51 0.8M
2024-04-22 41.33 41.64 41.05 41.47 0.4M
2024-04-19 41.17 41.64 41.17 41.48 0.3M
2024-04-18 41.19 41.34 40.99 41.13 0.4M
2024-04-17 41.11 41.40 40.84 41.02 0.6M
2024-04-16 40.97 41.02 40.59 40.85 0.6M
2024-04-15 41.86 41.93 41.23 41.32 0.7M
2024-04-12 42.27 42.52 41.43 41.52 0.5M
2024-04-11 42.46 42.46 41.83 42.21 0.3M
2024-04-10 42.14 42.46 42.03 42.36 0.5M
2024-04-09 42.65 42.76 42.36 42.64 0.6M
2024-04-08 42.44 42.51 42.16 42.31 0.4M
2024-04-05 41.89 42.20 41.72 42.12 0.5M
2024-04-04 42.19 42.26 41.78 41.86 0.5M
2024-04-03 41.59 41.94 41.57 41.90 1.7M
2024-04-02 41.47 41.69 41.35 41.61 0.5M
2024-04-01 41.30 41.31 41.09 41.23 0.9M
2024-03-28 40.88 41.15 40.85 41.07 0.5M
2024-03-27 40.34 40.83 40.34 40.83 0.4M
2024-03-26 40.56 40.56 40.25 40.25 0.4M
2024-03-25 40.36 40.77 40.36 40.48 1.8M
2024-03-22 40.51 40.59 40.27 40.32 0.3M
2024-03-21 40.68 40.87 40.61 40.64 0.5M
2024-03-20 40.02 40.62 39.96 40.56 0.7M
2024-03-19 40.04 40.14 39.93 40.04 0.5M
2024-03-18 40.07 40.14 39.82 39.95 0.4M
2024-03-15 39.76 39.99 39.74 39.87 0.7M
2024-03-14 40.07 40.15 39.78 39.94 0.5M
2024-03-13 39.68 40.25 39.68 40.14 0.7M
2024-03-12 39.61 39.65 39.42 39.57 0.6M
2024-03-11 39.35 39.64 39.28 39.61 0.6M
2024-03-08 39.68 39.76 39.47 39.54 0.7M
2024-03-07 39.47 39.76 39.47 39.61 0.7M
2024-03-06 39.21 39.34 39.08 39.16 0.7M
2024-03-05 38.69 38.99 38.58 38.68 0.6M
2024-03-04 38.96 38.96 38.69 38.71 0.9M
2024-03-01 38.72 39.13 38.70 38.99 0.6M
2024-02-29 38.46 38.61 38.37 38.49 1.4M
2024-02-28 38.34 38.45 38.24 38.29 0.7M
2024-02-27 38.56 38.63 38.44 38.49 0.5M
2024-02-26 38.46 38.48 38.23 38.40 1.1M
2024-02-23 38.64 38.72 38.46 38.64 0.7M
2024-02-22 38.61 38.83 38.52 38.72 0.7M
2024-02-21 38.42 38.55 38.28 38.52 0.5M
2024-02-20 38.63 38.63 38.32 38.38 0.6M
2024-02-16 38.55 38.91 38.55 38.71 0.9M
2024-02-15 37.87 38.54 37.87 38.51 0.9M
2024-02-14 37.83 37.87 37.59 37.80 0.8M
2024-02-13 38.05 38.16 37.41 37.61 0.8M
2024-02-12 38.06 38.54 38.06 38.43 0.5M
2024-02-09 38.11 38.20 37.86 37.99 0.8M
2024-02-08 38.16 38.25 37.98 38.10 0.8M
2024-02-07 38.35 38.38 38.13 38.30 0.9M
2024-02-06 38.14 38.49 38.11 38.39 0.7M
2024-02-05 38.14 38.29 37.85 38.02 0.8M
2024-02-02 38.80 38.80 38.43 38.56 0.6M
2024-02-01 38.83 39.18 38.78 39.07 1.0M
2024-01-31 38.87 38.98 38.38 38.42 0.8M
2024-01-30 38.64 38.92 38.47 38.90 0.5M
2024-01-29 38.68 38.88 38.39 38.85 0.5M
2024-01-26 38.59 38.67 38.42 38.63 1.4M
2024-01-25 38.45 38.45 38.04 38.37 0.9M
2024-01-24 38.49 38.55 38.15 38.19 0.8M
2024-01-23 37.73 38.10 37.73 37.95 0.6M
2024-01-22 37.76 37.80 37.56 37.63 0.7M
2024-01-19 38.11 38.27 37.90 38.25 0.9M
2024-01-18 38.16 38.17 37.87 38.15 0.6M
2024-01-17 38.16 38.20 37.92 38.08 0.6M
2024-01-16 39.18 39.18 38.57 38.61 0.8M
2024-01-12 39.87 39.97 39.50 39.60 0.9M
2024-01-11 39.59 39.61 39.24 39.45 2.5M
2024-01-10 39.75 39.75 39.39 39.51 0.6M
2024-01-09 40.15 40.15 39.76 39.81 0.7M
2024-01-08 40.16 40.43 39.90 40.42 0.5M
2024-01-05 40.61 40.91 40.42 40.55 0.6M
2024-01-04 40.93 41.00 40.60 40.64 0.6M
2024-01-03 40.66 41.07 40.50 40.89 0.7M
2024-01-02 40.85 41.25 40.85 41.00 0.7M