FlexShares Morningstar Global Upstream Natural Res (GUNR)

GUNR
🏛️ Estados Unidos →
43.86
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 39.33 39.58 39.33 39.49 0.9M
2021-12-30 39.38 39.63 39.28 39.29 1.1M
2021-12-29 39.39 39.62 39.32 39.45 0.9M
2021-12-28 39.45 39.67 39.36 39.46 1.2M
2021-12-27 38.95 39.47 38.80 39.44 2.7M
2021-12-23 38.90 39.13 38.83 39.07 0.6M
2021-12-22 38.43 38.82 38.20 38.80 0.9M
2021-12-21 38.08 38.48 38.08 38.43 1.5M
2021-12-20 37.48 37.67 37.11 37.63 1.9M
2021-12-17 38.37 38.44 37.98 38.02 1.5M
2021-12-16 38.65 39.15 38.65 38.78 1.9M
2021-12-15 38.00 38.46 37.67 38.37 1.5M
2021-12-14 38.23 38.66 38.19 38.24 0.7M
2021-12-13 38.66 38.66 38.20 38.34 1.0M
2021-12-10 38.85 38.91 38.51 38.78 1.0M
2021-12-09 38.75 38.77 38.53 38.62 0.6M
2021-12-08 39.01 39.10 38.94 39.05 1.0M
2021-12-07 38.64 39.12 38.64 38.89 1.2M
2021-12-06 37.91 38.37 37.79 38.17 1.8M
2021-12-03 37.95 38.11 37.26 37.51 2.5M
2021-12-02 37.22 37.93 37.10 37.82 1.8M
2021-12-01 37.97 38.34 36.93 36.93 2.2M
2021-11-30 37.79 38.04 37.20 37.36 5.1M
2021-11-29 38.13 38.26 37.76 37.97 1.5M
2021-11-26 37.57 37.62 37.18 37.58 1.7M
2021-11-24 38.75 39.02 38.73 38.91 0.9M
2021-11-23 38.66 38.95 38.59 38.93 1.6M
2021-11-22 38.08 38.67 38.04 38.38 1.5M
2021-11-19 38.61 38.61 38.20 38.21 1.5M
2021-11-18 38.86 38.97 38.56 38.87 1.9M
2021-11-17 39.06 39.25 38.82 38.90 1.3M
2021-11-16 39.30 39.41 39.11 39.15 0.7M
2021-11-15 39.27 39.42 39.02 39.33 0.8M
2021-11-12 39.18 39.31 39.07 39.31 0.7M
2021-11-11 39.22 39.44 39.14 39.29 1.1M
2021-11-10 39.10 39.26 38.57 38.68 1.5M
2021-11-09 39.16 39.21 38.76 39.20 1.3M
2021-11-08 39.00 39.29 39.00 39.16 0.9M
2021-11-05 38.68 38.81 38.53 38.75 0.9M
2021-11-04 38.85 38.87 38.36 38.47 1.2M
2021-11-03 38.20 38.68 38.16 38.65 1.5M
2021-11-02 38.70 38.70 38.31 38.46 0.8M
2021-11-01 38.93 39.12 38.82 39.03 1.0M
2021-10-29 38.87 38.99 38.66 38.79 1.4M
2021-10-28 38.88 39.17 38.83 39.13 1.3M
2021-10-27 39.28 39.36 38.89 38.93 1.1M
2021-10-26 39.77 39.77 39.45 39.57 0.6M
2021-10-25 39.57 39.79 39.50 39.66 1.1M
2021-10-22 39.19 39.49 38.99 39.28 1.1M
2021-10-21 39.36 39.36 38.89 39.12 0.8M
2021-10-20 39.43 39.80 39.31 39.75 1.3M
2021-10-19 39.49 39.62 39.34 39.57 1.3M
2021-10-18 39.32 39.46 39.19 39.31 0.8M
2021-10-15 39.53 39.59 39.36 39.41 0.9M
2021-10-14 39.18 39.26 38.99 39.26 0.5M
2021-10-13 38.42 38.76 38.17 38.70 1.0M
2021-10-12 38.47 38.70 38.35 38.41 1.5M
2021-10-11 38.73 38.95 38.48 38.51 0.7M
2021-10-08 38.14 38.34 38.14 38.29 0.6M
2021-10-07 37.62 38.04 37.61 37.93 1.4M
2021-10-06 37.12 37.48 36.91 37.48 1.1M
2021-10-05 37.49 37.79 37.32 37.61 1.0M
2021-10-04 37.31 37.61 37.21 37.32 1.4M
2021-10-01 36.81 37.25 36.63 37.17 0.7M
2021-09-30 36.70 37.00 36.56 36.60 1.0M
2021-09-29 36.70 36.81 36.49 36.62 1.0M
2021-09-28 36.94 37.01 36.60 36.68 1.1M
2021-09-27 36.74 37.09 36.70 36.99 1.1M
2021-09-24 36.25 36.53 36.17 36.45 0.8M
2021-09-23 36.13 36.61 36.13 36.52 0.9M
2021-09-22 35.93 36.33 35.90 35.92 1.3M
2021-09-21 35.45 35.53 35.08 35.31 1.7M
2021-09-20 35.00 35.21 34.65 35.13 1.4M
2021-09-17 36.24 36.29 35.75 35.93 1.1M
2021-09-16 37.36 37.36 36.92 37.17 0.9M
2021-09-15 37.18 37.74 37.18 37.73 2.1M
2021-09-14 37.49 37.50 36.91 36.94 0.8M
2021-09-13 37.33 37.52 37.27 37.43 1.1M
2021-09-10 37.44 37.48 37.02 37.05 1.2M
2021-09-09 37.00 37.22 36.89 37.01 1.2M
2021-09-08 37.38 37.42 36.93 37.05 0.8M
2021-09-07 37.50 37.74 37.43 37.44 0.9M
2021-09-03 37.68 37.84 37.65 37.75 1.3M
2021-09-02 37.35 37.75 37.33 37.67 1.2M
2021-09-01 37.21 37.28 37.07 37.18 1.0M
2021-08-31 37.33 37.42 37.18 37.28 1.0M
2021-08-30 37.67 37.67 37.41 37.42 1.0M
2021-08-27 36.90 37.54 36.90 37.46 1.4M
2021-08-26 36.82 36.95 36.59 36.68 1.1M
2021-08-25 36.87 37.13 36.71 37.04 2.6M
2021-08-24 36.70 36.97 36.68 36.85 1.1M
2021-08-23 36.18 36.49 36.15 36.46 0.9M
2021-08-20 35.59 35.87 35.48 35.83 0.9M
2021-08-19 36.06 36.06 35.54 35.72 1.5M
2021-08-18 37.06 37.08 36.56 36.56 1.4M
2021-08-17 37.47 37.54 36.98 37.24 1.6M
2021-08-16 37.87 37.87 37.57 37.78 1.1M
2021-08-13 38.21 38.31 38.12 38.24 1.4M
2021-08-12 38.20 38.25 37.85 38.19 6.6M
2021-08-11 38.17 38.31 38.07 38.28 1.9M
2021-08-10 37.67 38.06 37.66 38.06 0.6M
2021-08-09 37.62 37.70 37.45 37.59 0.3M
2021-08-06 37.65 37.79 37.50 37.64 0.4M
2021-08-05 37.70 37.81 37.52 37.55 0.5M
2021-08-04 38.14 38.16 37.70 37.70 0.6M
2021-08-03 37.82 38.24 37.56 38.23 0.8M
2021-08-02 38.04 38.29 37.66 37.67 0.5M
2021-07-30 37.99 38.16 37.64 37.81 0.7M
2021-07-29 38.16 38.38 38.15 38.26 0.6M
2021-07-28 37.39 37.80 37.26 37.69 0.8M
2021-07-27 37.33 37.40 37.03 37.31 1.3M
2021-07-26 37.11 37.56 37.11 37.54 0.3M
2021-07-23 37.05 37.05 36.78 36.97 0.4M
2021-07-22 37.19 37.19 36.79 37.00 0.6M
2021-07-21 36.66 37.18 36.66 37.11 0.6M
2021-07-20 35.97 36.53 35.84 36.39 1.1M
2021-07-19 36.22 36.27 35.77 36.03 2.0M
2021-07-16 37.78 37.78 36.94 37.01 0.5M
2021-07-15 37.76 37.99 37.61 37.80 0.9M
2021-07-14 38.41 38.59 37.94 37.99 0.4M
2021-07-13 38.28 38.39 38.13 38.15 1.1M
2021-07-12 38.14 38.46 37.97 38.35 0.4M
2021-07-09 37.95 38.40 37.91 38.35 0.6M
2021-07-08 37.43 37.72 37.23 37.59 0.6M
2021-07-07 38.11 38.34 37.76 38.04 0.6M
2021-07-06 38.69 38.69 37.82 38.03 0.7M
2021-07-02 38.51 38.58 38.26 38.54 0.4M
2021-07-01 38.65 38.70 38.35 38.44 0.5M
2021-06-30 38.14 38.30 38.04 38.29 0.8M
2021-06-29 38.29 38.46 38.17 38.17 0.5M
2021-06-28 38.71 38.71 38.19 38.28 0.5M
2021-06-25 38.86 38.87 38.66 38.71 0.4M
2021-06-24 38.54 38.70 38.42 38.64 1.1M
2021-06-23 38.51 38.72 38.30 38.30 0.6M
2021-06-22 38.05 38.36 37.80 38.24 0.5M
2021-06-21 37.37 38.10 37.37 38.01 1.2M
2021-06-18 37.49 37.59 37.18 37.21 0.8M
2021-06-17 39.01 39.04 37.96 38.25 0.8M
2021-06-16 39.68 39.73 39.13 39.26 0.8M
2021-06-15 39.78 39.81 39.52 39.76 0.5M
2021-06-14 40.06 40.18 39.79 39.96 0.4M
2021-06-11 40.23 40.30 39.98 40.07 0.5M
2021-06-10 40.21 40.34 39.94 40.04 0.5M
2021-06-09 40.25 40.25 40.05 40.06 0.4M
2021-06-08 40.22 40.33 39.94 40.26 0.5M
2021-06-07 40.37 40.39 40.11 40.24 0.4M
2021-06-04 40.33 40.43 40.19 40.41 0.8M
2021-06-03 40.13 40.13 39.84 40.12 0.8M
2021-06-02 40.36 40.51 40.16 40.43 0.8M
2021-06-01 40.07 40.29 40.07 40.20 1.2M
2021-05-28 39.36 39.47 39.27 39.42 0.6M
2021-05-27 39.33 39.45 39.21 39.30 0.7M
2021-05-26 38.84 39.12 38.78 39.03 1.0M
2021-05-25 39.28 39.28 38.82 38.84 0.7M
2021-05-24 39.17 39.38 39.04 39.27 0.5M
2021-05-21 39.24 39.46 38.97 39.06 0.6M
2021-05-20 39.11 39.26 38.90 39.17 0.9M
2021-05-19 39.28 39.40 38.80 39.10 1.2M
2021-05-18 40.41 40.51 40.00 40.02 1.2M
2021-05-17 39.68 40.27 39.63 40.25 0.9M
2021-05-14 39.38 39.84 39.38 39.81 1.0M
2021-05-13 39.10 39.53 38.86 39.25 1.4M
2021-05-12 39.90 40.14 39.29 39.40 1.3M
2021-05-11 39.72 40.14 39.50 40.04 1.4M
2021-05-10 40.78 40.89 40.21 40.27 0.9M
2021-05-07 39.67 40.32 39.60 40.32 0.9M
2021-05-06 39.20 39.61 38.92 39.61 0.6M
2021-05-05 38.65 39.10 38.65 39.03 0.6M
2021-05-04 38.25 38.44 38.01 38.38 0.7M
2021-05-03 37.99 38.43 37.93 38.34 0.7M
2021-04-30 38.10 38.20 37.63 37.67 0.6M
2021-04-29 38.69 38.72 38.14 38.45 1.1M
2021-04-28 38.15 38.64 38.10 38.58 0.8M
2021-04-27 37.98 38.14 37.91 38.07 0.5M
2021-04-26 37.88 38.12 37.88 38.07 0.5M
2021-04-23 37.50 37.82 37.35 37.68 0.5M
2021-04-22 37.62 37.62 37.20 37.30 0.7M
2021-04-21 37.08 37.75 36.99 37.75 0.9M
2021-04-20 37.63 37.66 37.12 37.29 0.9M
2021-04-19 37.89 38.04 37.67 37.85 0.6M
2021-04-16 37.91 37.93 37.68 37.84 0.5M
2021-04-15 37.65 37.79 37.51 37.79 0.9M
2021-04-14 36.86 37.53 36.86 37.40 1.3M
2021-04-13 36.63 36.78 36.56 36.68 0.8M
2021-04-12 36.79 36.87 36.49 36.54 0.7M
2021-04-09 36.71 36.83 36.66 36.80 0.6M
2021-04-08 36.89 36.93 36.69 36.93 0.4M
2021-04-07 36.93 37.04 36.76 36.91 1.0M
2021-04-06 36.87 37.12 36.81 36.82 0.9M
2021-04-05 36.85 37.00 36.84 36.90 1.5M
2021-04-01 36.40 36.64 36.25 36.63 0.8M
2021-03-31 36.29 36.34 36.14 36.19 0.8M
2021-03-30 36.23 36.36 36.05 36.31 1.0M
2021-03-29 36.40 36.57 36.20 36.47 0.9M
2021-03-26 36.00 36.55 36.00 36.55 1.0M
2021-03-25 35.30 35.72 34.99 35.69 1.0M
2021-03-24 35.53 36.01 35.53 35.63 0.9M
2021-03-23 35.87 35.90 35.27 35.37 1.1M
2021-03-22 36.37 36.37 36.15 36.20 0.6M
2021-03-19 36.42 36.60 36.03 36.44 0.9M
2021-03-18 37.23 37.39 36.62 36.73 0.7M
2021-03-17 37.01 37.54 36.91 37.49 0.6M
2021-03-16 37.61 37.61 37.20 37.29 0.8M
2021-03-15 37.81 37.81 37.32 37.74 0.8M
2021-03-12 37.61 37.86 37.50 37.84 0.6M
2021-03-11 37.54 37.88 37.49 37.77 1.4M
2021-03-10 36.96 37.36 36.91 37.31 1.0M
2021-03-09 36.96 37.17 36.72 36.98 2.2M
2021-03-08 36.86 37.16 36.68 36.85 0.9M
2021-03-05 36.63 36.96 35.99 36.88 1.1M
2021-03-04 36.40 36.79 35.65 36.10 1.8M
2021-03-03 36.39 36.77 36.25 36.43 1.4M
2021-03-02 36.26 36.65 36.26 36.46 2.0M
2021-03-01 36.09 36.42 36.09 36.22 1.2M
2021-02-26 36.15 36.15 35.24 35.52 2.9M
2021-02-25 37.27 37.35 36.26 36.41 2.0M
2021-02-24 36.59 37.28 36.49 37.19 1.4M
2021-02-23 36.58 36.81 35.84 36.72 1.8M
2021-02-22 36.06 36.77 36.02 36.56 1.7M
2021-02-19 35.88 36.17 35.88 36.08 0.9M
2021-02-18 35.97 36.03 35.49 35.68 7.6M
2021-02-17 36.00 36.02 35.68 35.98 1.5M
2021-02-16 35.93 36.18 35.86 36.00 1.2M
2021-02-12 34.92 35.42 34.88 35.40 1.1M
2021-02-11 35.24 35.25 34.81 35.10 0.4M
2021-02-10 35.36 35.46 34.88 35.21 0.6M
2021-02-09 35.13 35.21 34.89 35.13 0.8M
2021-02-08 34.83 35.16 34.81 35.13 0.5M
2021-02-05 34.30 34.49 34.17 34.49 0.4M
2021-02-04 33.86 33.98 33.67 33.95 0.4M
2021-02-03 33.66 34.00 33.64 33.93 0.4M
2021-02-02 33.62 33.70 33.40 33.53 0.5M
2021-02-01 33.58 33.61 33.19 33.49 0.3M
2021-01-29 33.56 33.64 32.89 33.01 0.5M
2021-01-28 33.48 33.90 33.48 33.79 0.6M
2021-01-27 33.52 33.76 33.03 33.29 0.4M
2021-01-26 34.57 34.62 34.15 34.16 0.3M
2021-01-25 34.33 34.42 33.95 34.40 0.3M
2021-01-22 34.34 34.70 34.23 34.61 0.6M
2021-01-21 35.40 35.40 34.88 34.90 1.3M
2021-01-20 35.26 35.38 35.14 35.35 0.5M
2021-01-19 35.01 35.07 34.83 35.04 0.5M
2021-01-15 35.15 35.15 34.56 34.73 0.5M
2021-01-14 35.32 35.79 35.31 35.66 0.7M
2021-01-13 35.34 35.35 35.07 35.12 0.4M
2021-01-12 34.96 35.36 34.84 35.34 0.8M
2021-01-11 34.49 34.92 34.42 34.81 0.4M
2021-01-08 35.26 35.29 34.76 35.15 0.4M
2021-01-07 35.01 35.21 34.93 35.17 0.4M
2021-01-06 34.27 34.95 34.24 34.74 1.1M
2021-01-05 33.33 34.09 33.33 33.85 0.4M
2021-01-04 33.26 33.52 32.94 33.15 0.6M