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
2025-09-26 43.56 43.90 43.54 43.86 0.3M
2025-09-25 43.54 43.74 43.42 43.56 0.4M
2025-09-24 43.49 43.82 43.49 43.55 0.4M
2025-09-23 43.46 43.82 43.44 43.46 1.1M
2025-09-22 43.20 43.35 42.98 43.29 0.3M
2025-09-19 42.92 43.15 42.86 43.10 0.4M
2025-09-18 43.30 43.34 43.06 43.31 0.5M
2025-09-17 43.52 43.90 43.31 43.48 0.2M
2025-09-16 43.67 43.79 43.53 43.71 0.4M
2025-09-15 43.61 43.68 43.37 43.65 2.2M
2025-09-12 43.63 43.69 43.40 43.51 0.2M
2025-09-11 43.23 43.63 43.16 43.60 0.2M
2025-09-10 42.96 43.25 42.96 43.24 0.3M
2025-09-09 43.10 43.34 42.90 42.90 0.2M
2025-09-08 42.90 43.01 42.62 42.99 3.2M
2025-09-05 42.85 43.00 42.57 42.69 0.3M
2025-09-04 42.50 42.64 42.37 42.64 0.4M
2025-09-03 42.91 42.98 42.56 42.64 0.3M
2025-09-02 42.75 42.95 42.60 42.95 0.3M
2025-08-29 42.85 43.05 42.84 43.00 0.3M
2025-08-28 42.83 42.89 42.62 42.84 0.4M
2025-08-27 42.46 42.78 42.45 42.75 0.2M
2025-08-26 42.56 42.67 42.48 42.65 0.3M
2025-08-25 42.58 42.69 42.57 42.58 0.2M
2025-08-22 41.90 42.62 41.90 42.60 0.3M
2025-08-21 41.52 41.87 41.52 41.85 0.3M
2025-08-20 41.37 41.55 41.34 41.49 2.3M
2025-08-19 41.40 41.45 41.12 41.20 0.3M
2025-08-18 41.42 41.42 41.22 41.31 0.3M
2025-08-15 41.57 41.62 41.43 41.55 0.2M
2025-08-14 41.37 41.44 41.17 41.35 0.2M
2025-08-13 41.53 41.70 41.41 41.70 0.3M
2025-08-12 41.30 41.52 41.26 41.37 0.2M
2025-08-11 41.14 41.24 40.98 41.13 0.2M
2025-08-08 41.20 41.33 41.10 41.19 0.2M
2025-08-07 41.12 41.15 40.85 40.98 0.2M
2025-08-06 41.12 41.29 40.88 40.91 0.2M
2025-08-05 40.71 40.97 40.69 40.94 0.3M
2025-08-04 40.35 40.57 40.35 40.57 0.2M
2025-08-01 40.35 40.50 39.97 40.15 0.3M
2025-07-31 40.27 40.52 40.25 40.34 0.5M
2025-07-30 41.13 41.13 40.44 40.62 0.6M
2025-07-29 41.08 41.31 41.03 41.30 0.2M
2025-07-28 41.31 41.31 40.97 41.11 0.3M
2025-07-25 41.36 41.43 41.16 41.41 0.2M
2025-07-24 41.48 41.69 41.31 41.47 0.3M
2025-07-23 41.54 41.81 41.54 41.79 0.3M
2025-07-22 40.88 41.51 40.88 41.44 2.1M
2025-07-21 40.76 40.93 40.63 40.65 0.2M
2025-07-18 40.65 40.74 40.35 40.38 0.4M
2025-07-17 40.30 40.45 40.14 40.43 0.4M
2025-07-16 40.39 40.53 40.15 40.43 0.3M
2025-07-15 40.99 40.99 40.32 40.42 0.2M
2025-07-14 41.09 41.14 40.85 40.94 0.2M
2025-07-11 40.95 41.23 40.84 41.13 0.1M
2025-07-10 40.92 41.12 40.85 41.03 0.3M
2025-07-09 40.92 40.93 40.74 40.91 0.2M
2025-07-08 40.67 41.01 40.64 40.79 0.7M
2025-07-07 40.72 40.81 40.40 40.65 0.3M
2025-07-03 41.19 41.23 41.06 41.17 0.2M
2025-07-02 40.61 41.16 40.61 41.15 0.3M
2025-07-01 40.22 40.52 40.16 40.43 0.3M
2025-06-30 39.98 40.15 39.86 40.11 0.3M
2025-06-27 40.18 40.18 39.81 40.03 0.4M
2025-06-26 39.98 40.34 39.98 40.23 0.3M
2025-06-25 39.68 39.72 39.57 39.62 0.4M
2025-06-24 39.89 40.07 39.78 39.87 0.4M
2025-06-23 40.34 40.53 40.12 40.17 0.6M
2025-06-20 40.59 40.60 40.23 40.29 0.3M
2025-06-18 41.03 41.15 40.81 40.87 0.4M
2025-06-17 41.26 41.32 41.02 41.09 0.3M
2025-06-16 41.11 41.41 41.03 41.16 0.8M
2025-06-13 40.60 40.92 40.59 40.90 0.3M
2025-06-12 40.28 40.55 40.15 40.55 0.2M
2025-06-11 40.28 40.38 40.09 40.37 0.4M
2025-06-10 40.13 40.21 40.05 40.15 0.3M
2025-06-09 39.74 40.06 39.68 39.93 0.2M
2025-06-06 39.72 39.79 39.56 39.61 0.2M
2025-06-05 39.89 39.94 39.60 39.63 0.3M
2025-06-04 39.69 39.88 39.52 39.54 0.3M
2025-06-03 39.38 39.61 39.22 39.57 0.2M
2025-06-02 39.36 39.67 39.34 39.63 0.4M
2025-05-30 39.02 39.09 38.75 39.06 0.2M
2025-05-29 39.22 39.22 38.97 39.18 0.3M
2025-05-28 39.26 39.28 39.02 39.12 0.3M
2025-05-27 39.23 39.36 39.19 39.35 0.3M
2025-05-23 38.72 39.24 38.72 39.14 0.6M
2025-05-22 38.86 38.94 38.61 38.79 0.3M
2025-05-21 39.18 39.36 39.02 39.02 0.4M
2025-05-20 39.04 39.23 39.02 39.19 0.5M
2025-05-19 38.88 39.08 38.75 39.08 0.3M
2025-05-16 38.87 39.04 38.71 39.04 0.3M
2025-05-15 38.65 39.01 38.53 38.97 0.3M
2025-05-14 38.93 38.93 38.66 38.75 0.4M
2025-05-13 38.78 39.19 38.73 39.05 0.3M
2025-05-12 38.95 38.97 38.51 38.68 0.5M
2025-05-09 38.31 38.45 38.15 38.44 0.4M
2025-05-08 37.99 38.16 37.86 37.96 0.6M
2025-05-07 38.11 38.15 37.80 37.93 0.4M
2025-05-06 37.95 38.19 37.95 38.11 0.4M
2025-05-05 38.12 38.12 37.82 37.87 0.3M
2025-05-02 38.24 38.35 37.92 38.13 0.8M
2025-05-01 37.75 37.91 37.60 37.76 0.5M
2025-04-30 37.76 37.89 37.43 37.81 1.3M
2025-04-29 38.26 38.35 38.14 38.23 0.9M
2025-04-28 38.10 38.39 38.09 38.33 1.2M
2025-04-25 37.85 38.10 37.85 38.05 0.4M
2025-04-24 37.95 38.29 37.89 38.24 0.4M
2025-04-23 38.03 38.08 37.56 37.69 1.2M
2025-04-22 37.52 37.95 37.52 37.73 0.5M
2025-04-21 37.53 37.53 36.87 37.15 0.5M
2025-04-17 37.11 37.60 37.11 37.33 0.6M
2025-04-16 37.00 37.37 36.84 37.02 0.5M
2025-04-15 36.96 37.09 36.74 36.76 0.5M
2025-04-14 36.82 36.99 36.50 36.86 0.6M
2025-04-11 35.74 36.66 35.65 36.53 2.8M
2025-04-10 35.53 35.57 34.60 35.32 0.7M
2025-04-09 33.77 36.30 33.58 36.09 1.1M
2025-04-08 35.46 35.46 33.42 33.77 1.9M
2025-04-07 34.03 35.69 33.68 34.47 0.9M
2025-04-04 36.33 36.54 34.83 34.96 1.0M
2025-04-03 38.02 38.23 37.75 37.78 0.4M
2025-04-02 38.70 38.97 38.56 38.93 0.3M
2025-04-01 38.86 39.00 38.57 38.95 0.3M
2025-03-31 38.41 38.94 38.29 38.81 0.5M
2025-03-28 39.04 39.14 38.65 38.72 0.7M
2025-03-27 39.04 39.29 38.91 39.11 0.7M
2025-03-26 39.15 39.28 38.98 39.06 0.5M
2025-03-25 39.14 39.30 38.92 38.98 0.5M
2025-03-24 38.94 39.14 38.78 38.92 0.8M
2025-03-21 38.86 38.91 38.62 38.86 0.6M
2025-03-20 39.21 39.49 39.17 39.42 0.3M
2025-03-19 39.30 39.68 39.27 39.57 0.4M
2025-03-18 39.41 39.42 39.14 39.29 0.8M
2025-03-17 38.76 39.37 38.76 39.27 0.4M
2025-03-14 38.26 38.69 38.13 38.66 0.4M
2025-03-13 37.78 38.18 37.75 37.99 0.6M
2025-03-12 38.00 38.09 37.67 37.93 0.8M
2025-03-11 38.23 38.34 37.82 38.01 0.4M
2025-03-10 37.98 38.31 37.66 37.92 0.5M
2025-03-07 37.80 38.37 37.80 38.24 0.6M
2025-03-06 37.62 38.04 37.62 37.84 0.8M
2025-03-05 37.30 37.77 37.26 37.72 0.5M
2025-03-04 37.12 37.50 36.71 37.09 0.6M
2025-03-03 38.25 38.31 37.05 37.23 0.4M
2025-02-28 37.71 37.85 37.43 37.85 0.9M
2025-02-27 38.02 38.14 37.77 37.79 0.3M
2025-02-26 38.23 38.37 38.05 38.13 0.6M
2025-02-25 38.41 38.49 38.03 38.29 0.9M
2025-02-24 38.54 38.54 38.31 38.36 0.5M
2025-02-21 38.96 38.96 38.39 38.39 0.5M
2025-02-20 38.83 39.02 38.80 38.97 0.4M
2025-02-19 38.61 38.79 38.54 38.66 0.4M
2025-02-18 38.61 38.83 38.47 38.79 0.3M
2025-02-14 38.88 39.02 38.59 38.63 0.4M
2025-02-13 38.21 38.63 38.11 38.61 0.6M
2025-02-12 38.19 38.42 38.08 38.12 0.5M
2025-02-11 38.33 38.53 38.21 38.47 0.4M
2025-02-10 38.20 38.45 38.20 38.40 0.3M
2025-02-07 38.24 38.33 37.94 38.01 0.8M
2025-02-06 38.43 38.43 37.88 38.09 1.1M
2025-02-05 38.24 38.32 38.11 38.18 0.6M
2025-02-04 37.94 38.36 37.89 38.31 0.7M
2025-02-03 37.61 37.93 37.41 37.75 0.9M
2025-01-31 38.45 38.45 37.90 37.94 0.9M
2025-01-30 38.35 38.62 38.29 38.46 0.5M
2025-01-29 37.90 38.12 37.88 38.04 0.5M
2025-01-28 38.19 38.19 37.76 37.90 0.8M
2025-01-27 38.15 38.23 37.96 38.19 7.9M
2025-01-24 38.55 38.57 38.21 38.23 0.4M
2025-01-23 38.18 38.39 38.05 38.37 0.5M
2025-01-22 38.39 38.47 38.10 38.12 0.4M
2025-01-21 38.43 38.49 38.26 38.44 0.6M
2025-01-17 38.07 38.36 38.03 38.21 0.6M
2025-01-16 37.89 38.00 37.82 37.98 1.3M
2025-01-15 37.98 37.98 37.74 37.93 0.5M
2025-01-14 37.37 37.57 37.31 37.56 0.5M
2025-01-13 36.76 37.27 36.76 37.26 0.5M
2025-01-10 36.87 37.14 36.62 36.79 0.6M
2025-01-08 36.64 36.84 36.54 36.82 0.4M
2025-01-07 37.08 37.22 36.85 36.92 1.1M
2025-01-06 37.08 37.24 36.82 36.87 0.4M
2025-01-03 36.74 36.80 36.59 36.73 0.6M
2025-01-02 36.55 36.78 36.46 36.65 0.7M