5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
+4.71%
6 MONTH PERFORMANCE
+25.45%
YEAR-TO-DATE PERFORMANCE
+17.82%
1 YEAR PERFORMANCE
+41.75%
FlexShares Global Upstream Natural Resources Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $55.04 | $55.00 (-0.06%) | $55.15 | $54.81 | 317.96 K | $7.56 B |
| 05/05/2026 | $54.82 | $55.05 (0.42%) | $55.17 | $54.69 | 495.30 K | $7.59 B |
| 05/04/2026 | $54.41 | $54.43 (0.04%) | $54.63 | $54.19 | 482.15 K | $7.51 B |
| 05/01/2026 | $54.90 | $54.54 (-0.66%) | $54.96 | $54.53 | 443.71 K | $7.52 B |
| 04/30/2026 | $54.43 | $55.05 (1.14%) | $55.11 | $54.42 | 284.22 K | $7.59 B |
| 04/29/2026 | $54.28 | $54.12 (-0.29%) | $54.28 | $53.97 | 348.00 K | $7.52 B |
| 04/28/2026 | $54.46 | $54.12 (-0.62%) | $54.49 | $53.92 | 391.84 K | $7.52 B |
| 04/27/2026 | $54.53 | $54.31 (-0.4%) | $54.72 | $54.24 | 386.61 K | $7.54 B |
| 04/24/2026 | $54.65 | $54.53 (-0.22%) | $54.65 | $54.26 | 240.22 K | $7.54 B |
| 04/23/2026 | $54.69 | $54.74 (0.09%) | $54.93 | $54.42 | 275.67 K | $7.57 B |
| 04/22/2026 | $54.93 | $54.83 (-0.18%) | $55.04 | $54.68 | 288.30 K | $7.58 B |
| 04/21/2026 | $54.84 | $54.36 (-0.88%) | $54.92 | $54.30 | 365.47 K | $7.47 B |
| 04/20/2026 | $54.76 | $54.93 (0.31%) | $55.00 | $54.60 | 2.91 M | $7.55 B |
| 04/17/2026 | $54.92 | $54.88 (-0.07%) | $54.96 | $54.46 | 340.12 K | $7.54 B |
| 04/16/2026 | $55.30 | $55.56 (0.47%) | $55.63 | $55.27 | 437.30 K | $7.59 B |
| 04/15/2026 | $55.49 | $55.10 (-0.7%) | $55.55 | $55.07 | 367.80 K | $7.53 B |
| 04/14/2026 | $55.91 | $55.63 (-0.5%) | $55.99 | $55.44 | 292.73 K | $7.60 B |
| 04/13/2026 | $55.86 | $55.88 (0.04%) | $56.03 | $55.68 | 280.00 K | $7.63 B |
| 04/10/2026 | $55.60 | $55.71 (0.2%) | $55.84 | $55.53 | 560.65 K | $7.57 B |
| 04/09/2026 | $55.84 | $55.52 (-0.57%) | $56.35 | $55.49 | 307.24 K | $7.54 B |
| 04/08/2026 | $55.47 | $55.73 (0.47%) | $55.78 | $54.99 | 362.20 K | $7.57 B |
| 04/07/2026 | $55.49 | $55.70 (0.38%) | $55.80 | $55.35 | 308.42 K | $7.57 B |
| 04/06/2026 | $55.43 | $55.48 (0.09%) | $55.66 | $55.18 | 531.60 K | $7.54 B |
| 04/02/2026 | $55.03 | $55.43 (0.73%) | $55.49 | $54.98 | 359.71 K | $7.48 B |
| 04/01/2026 | $55.28 | $55.15 (-0.24%) | $55.47 | $54.76 | 547.40 K | $7.44 B |
| 03/31/2026 | $54.81 | $55.16 (0.64%) | $55.39 | $54.49 | 561.40 K | $7.47 B |
| 03/30/2026 | $54.73 | $54.16 (-1.04%) | $54.99 | $53.97 | 878.44 K | $7.33 B |
| 03/27/2026 | $53.43 | $54.12 (1.29%) | $54.41 | $53.43 | 791.74 K | $7.46 B |
| 03/26/2026 | $53.53 | $53.56 (0.06%) | $54.10 | $53.49 | 490.43 K | $7.38 B |
| 03/25/2026 | $53.70 | $53.91 (0.39%) | $54.04 | $53.60 | 1.20 M | $7.43 B |
| 03/24/2026 | $52.27 | $53.28 (1.93%) | $53.55 | $52.27 | 442.94 K | $7.40 B |
| 03/23/2026 | $51.86 | $52.54 (1.31%) | $52.84 | $51.70 | 632.50 K | $7.29 B |
| 03/20/2026 | $52.87 | $51.89 (-1.85%) | $52.95 | $51.71 | 575.40 K | $7.42 B |
| 03/19/2026 | $52.90 | $53.19 (0.55%) | $53.46 | $52.50 | 840.80 K | $7.61 B |
| 03/18/2026 | $54.38 | $53.79 (-1.08%) | $54.41 | $53.78 | 918.13 K | $7.69 B |
| 03/17/2026 | $54.69 | $54.77 (0.15%) | $55.17 | $54.67 | 598.00 K | $7.83 B |
| 03/16/2026 | $54.25 | $54.33 (0.15%) | $54.55 | $54.04 | 1.05 M | $7.50 B |
| 03/13/2026 | $54.93 | $54.13 (-1.46%) | $54.93 | $54.04 | 444.14 K | $7.46 B |
| 03/12/2026 | $54.85 | $55.02 (0.31%) | $55.37 | $54.73 | 405.80 K | $7.57 B |
| 03/11/2026 | $53.81 | $54.59 (1.45%) | $54.61 | $53.65 | 521.97 K | $7.55 B |
| 03/10/2026 | $54.13 | $53.88 (-0.46%) | $54.51 | $53.86 | 749.39 K | $7.45 B |
| 03/09/2026 | $53.33 | $54.01 (1.28%) | $54.10 | $52.91 | 955.79 K | $7.47 B |
| 03/06/2026 | $53.24 | $53.58 (0.64%) | $53.82 | $52.95 | 496.03 K | $7.46 B |
| 03/05/2026 | $53.86 | $53.53 (-0.61%) | $54.05 | $53.07 | 602.03 K | $7.46 B |
| 03/04/2026 | $54.42 | $54.14 (-0.51%) | $54.44 | $53.77 | 564.20 K | $7.54 B |
| 03/03/2026 | $54.39 | $54.10 (-0.53%) | $54.39 | $53.18 | 1.24 M | $7.46 B |
| 03/02/2026 | $56.07 | $55.89 (-0.32%) | $56.07 | $55.29 | 816.24 K | $7.71 B |
| 02/27/2026 | $55.27 | $55.64 (0.67%) | $55.75 | $55.09 | 432.10 K | $6.71 B |
| 02/26/2026 | $54.47 | $54.90 (0.79%) | $54.96 | $54.18 | 492.04 K | $6.65 B |
| 02/25/2026 | $55.08 | $54.83 (-0.45%) | $55.08 | $54.47 | 308.15 K | $6.64 B |
| 02/24/2026 | $54.07 | $54.62 (1.02%) | $54.69 | $53.93 | 395.95 K | $6.71 B |
| 02/23/2026 | $53.85 | $54.19 (0.63%) | $54.57 | $53.79 | 404.53 K | $6.66 B |
| 02/20/2026 | $53.50 | $53.86 (0.67%) | $53.91 | $53.27 | 345.91 K | $6.76 B |
| 02/19/2026 | $53.15 | $53.69 (1.02%) | $53.69 | $53.07 | 467.12 K | $6.73 B |
| 02/18/2026 | $53.03 | $53.25 (0.41%) | $53.53 | $52.92 | 411.00 K | $6.68 B |
| 02/17/2026 | $52.77 | $52.61 (-0.3%) | $52.77 | $51.82 | 326.20 K | $6.74 B |
| 02/13/2026 | $52.75 | $53.29 (1.02%) | $53.37 | $52.37 | 298.12 K | $6.74 B |
| 02/12/2026 | $53.92 | $52.68 (-2.3%) | $53.94 | $52.64 | 1.08 M | $6.67 B |
| 02/11/2026 | $53.55 | $54.04 (0.92%) | $54.08 | $53.31 | 567.08 K | $6.84 B |
| 02/10/2026 | $52.75 | $52.87 (0.23%) | $52.99 | $52.55 | 425.07 K | $6.61 B |
| 02/09/2026 | $51.88 | $52.75 (1.68%) | $52.78 | $51.84 | 466.60 K | $6.59 B |
| 02/06/2026 | $51.13 | $51.59 (0.9%) | $51.72 | $51.10 | 353.45 K | $5.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
