5 DAY PERFORMANCE
+6.59%
1 MONTH PERFORMANCE
-0.44%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
+17.15%
YEAR-TO-DATE PERFORMANCE
+17.82%
1 YEAR PERFORMANCE
+34.48%
FlexShares Global Upstream Natural Resources Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $50.32 | $50.63 (0.62%) | $50.69 | $50.32 | 235.83 K | $7.34 B |
| 06/18/2026 | $51.16 | $50.68 (-0.94%) | $51.16 | $50.44 | 400.20 K | $7.35 B |
| 06/17/2026 | $52.61 | $51.82 (-1.5%) | $52.82 | $51.72 | 612.00 K | $7.51 B |
| 06/16/2026 | $52.71 | $52.72 (0.02%) | $52.89 | $52.55 | 355.60 K | $7.44 B |
| 06/15/2026 | $52.67 | $52.69 (0.04%) | $52.92 | $52.64 | 357.69 K | $7.43 B |
| 06/12/2026 | $52.22 | $52.87 (1.24%) | $52.99 | $52.22 | 182.70 K | $7.38 B |
| 06/11/2026 | $52.11 | $52.25 (0.27%) | $52.38 | $51.90 | 275.80 K | $7.30 B |
| 06/10/2026 | $51.89 | $51.54 (-0.67%) | $52.09 | $51.51 | 353.10 K | $7.32 B |
| 06/09/2026 | $52.59 | $52.01 (-1.1%) | $52.59 | $51.42 | 419.90 K | $7.39 B |
| 06/08/2026 | $52.68 | $52.38 (-0.57%) | $52.78 | $52.34 | 305.13 K | $7.44 B |
| 06/05/2026 | $53.74 | $52.39 (-2.51%) | $53.79 | $52.32 | 350.80 K | $7.31 B |
| 06/04/2026 | $54.32 | $54.31 (-0.02%) | $54.48 | $54.17 | 182.70 K | $7.58 B |
| 06/03/2026 | $54.61 | $54.45 (-0.29%) | $54.97 | $54.42 | 339.80 K | $7.39 B |
| 06/02/2026 | $54.40 | $54.83 (0.79%) | $54.90 | $54.30 | 919.30 K | $7.44 B |
| 06/01/2026 | $53.72 | $54.22 (0.93%) | $54.31 | $53.70 | 416.91 K | $7.42 B |
| 05/29/2026 | $54.02 | $53.93 (-0.17%) | $54.17 | $53.79 | 350.30 K | $7.38 B |
| 05/28/2026 | $53.80 | $54.09 (0.54%) | $54.29 | $53.70 | 275.13 K | $7.41 B |
| 05/27/2026 | $53.83 | $53.86 (0.06%) | $54.11 | $53.67 | 401.50 K | $7.37 B |
| 05/26/2026 | $54.45 | $54.40 (-0.09%) | $54.75 | $54.31 | 317.02 K | $7.45 B |
| 05/22/2026 | $54.33 | $54.26 (-0.13%) | $54.43 | $54.03 | 398.02 K | $7.43 B |
| 05/21/2026 | $54.36 | $54.50 (0.26%) | $54.58 | $54.23 | 216.80 K | $7.46 B |
| 05/20/2026 | $54.35 | $54.31 (-0.07%) | $54.51 | $54.25 | 308.71 K | $7.44 B |
| 05/19/2026 | $54.60 | $54.34 (-0.48%) | $54.60 | $54.00 | 248.90 K | $7.44 B |
| 05/18/2026 | $54.70 | $54.92 (0.4%) | $54.97 | $54.54 | 176.10 K | $7.52 B |
| 05/15/2026 | $54.62 | $54.51 (-0.2%) | $54.62 | $54.27 | 176.31 K | $7.46 B |
| 05/14/2026 | $55.81 | $55.42 (-0.7%) | $55.81 | $55.29 | 357.04 K | $7.59 B |
| 05/13/2026 | $55.66 | $55.86 (0.36%) | $55.92 | $55.47 | 285.42 K | $7.65 B |
| 05/12/2026 | $55.27 | $55.71 (0.8%) | $55.84 | $54.85 | 331.00 K | $7.63 B |
| 05/11/2026 | $54.80 | $55.39 (1.08%) | $55.43 | $54.80 | 302.73 K | $7.58 B |
| 05/08/2026 | $54.29 | $54.38 (0.17%) | $54.49 | $54.20 | 407.10 K | $7.45 B |
| 05/07/2026 | $54.83 | $53.94 (-1.62%) | $54.84 | $53.94 | 348.30 K | $7.39 B |
| 05/06/2026 | $55.15 | $55.01 (-0.25%) | $55.15 | $54.81 | 327.94 K | $7.53 B |
| 05/05/2026 | $54.82 | $55.05 (0.42%) | $55.17 | $54.69 | 495.30 K | $7.54 B |
| 05/04/2026 | $54.41 | $54.43 (0.04%) | $54.63 | $54.19 | 482.15 K | $7.45 B |
| 05/01/2026 | $54.90 | $54.54 (-0.66%) | $54.96 | $54.53 | 443.71 K | $7.47 B |
| 04/30/2026 | $54.43 | $55.05 (1.14%) | $55.11 | $54.42 | 284.22 K | $7.54 B |
| 04/29/2026 | $54.28 | $54.12 (-0.29%) | $54.28 | $53.97 | 348.00 K | $7.41 B |
| 04/28/2026 | $54.46 | $54.12 (-0.62%) | $54.49 | $53.92 | 391.84 K | $7.41 B |
| 04/27/2026 | $54.53 | $54.31 (-0.4%) | $54.72 | $54.24 | 386.61 K | $7.44 B |
| 04/24/2026 | $54.65 | $54.53 (-0.22%) | $54.65 | $54.26 | 240.22 K | $7.47 B |
| 04/23/2026 | $54.69 | $54.74 (0.09%) | $54.93 | $54.42 | 275.67 K | $7.49 B |
| 04/22/2026 | $54.93 | $54.83 (-0.18%) | $55.04 | $54.68 | 288.30 K | $7.51 B |
| 04/21/2026 | $54.84 | $54.36 (-0.88%) | $54.92 | $54.30 | 365.47 K | $7.44 B |
| 04/20/2026 | $54.76 | $54.93 (0.31%) | $55.00 | $54.60 | 2.91 M | $7.52 B |
| 04/17/2026 | $54.92 | $54.88 (-0.07%) | $54.96 | $54.46 | 340.12 K | $7.51 B |
| 04/16/2026 | $55.30 | $55.56 (0.47%) | $55.63 | $55.27 | 437.30 K | $7.61 B |
| 04/15/2026 | $55.49 | $55.10 (-0.7%) | $55.55 | $55.07 | 367.80 K | $7.54 B |
| 04/14/2026 | $55.91 | $55.63 (-0.5%) | $55.99 | $55.44 | 292.73 K | $7.62 B |
| 04/13/2026 | $55.86 | $55.88 (0.04%) | $56.03 | $55.68 | 280.00 K | $7.65 B |
| 04/10/2026 | $55.60 | $55.71 (0.2%) | $55.84 | $55.53 | 560.65 K | $7.63 B |
| 04/09/2026 | $55.84 | $55.52 (-0.57%) | $56.35 | $55.49 | 307.24 K | $7.60 B |
| 04/08/2026 | $55.47 | $55.73 (0.47%) | $55.78 | $54.99 | 362.20 K | $7.63 B |
| 04/07/2026 | $55.49 | $55.70 (0.38%) | $55.80 | $55.35 | 308.42 K | $7.63 B |
| 04/06/2026 | $55.43 | $55.48 (0.09%) | $55.66 | $55.18 | 531.60 K | $7.60 B |
| 04/02/2026 | $55.03 | $55.43 (0.73%) | $55.49 | $54.98 | 359.71 K | $7.59 B |
| 04/01/2026 | $55.28 | $55.15 (-0.24%) | $55.47 | $54.76 | 547.40 K | $7.55 B |
| 03/31/2026 | $54.81 | $55.16 (0.64%) | $55.39 | $54.49 | 561.40 K | $7.55 B |
| 03/30/2026 | $54.73 | $54.16 (-1.04%) | $54.99 | $53.97 | 878.44 K | $7.42 B |
| 03/27/2026 | $53.43 | $54.12 (1.29%) | $54.41 | $53.43 | 791.74 K | $7.41 B |
| 03/26/2026 | $53.53 | $53.56 (0.06%) | $54.10 | $53.49 | 490.43 K | $7.33 B |
| 03/25/2026 | $53.70 | $53.91 (0.39%) | $54.04 | $53.60 | 1.20 M | $7.38 B |
| 03/24/2026 | $52.27 | $53.28 (1.93%) | $53.55 | $52.27 | 442.94 K | $7.29 B |
| 03/23/2026 | $51.86 | $52.54 (1.31%) | $52.84 | $51.70 | 632.50 K | $7.19 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.
