5 DAY PERFORMANCE
+3.21%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
+0.15%
6 MONTH PERFORMANCE
+4.71%
YEAR-TO-DATE PERFORMANCE
+17.82%
1 YEAR PERFORMANCE
+31.82%
FlexShares Global Upstream Natural Resources Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $53.00 | $53.02 (0.04%) | $53.24 | $52.92 | 197.48 K | $6.82 B |
| 08/06/2026 | $52.68 | $52.64 (-0.08%) | $52.73 | $52.51 | 446.20 K | $6.77 B |
| 08/05/2026 | $52.97 | $52.57 (-0.76%) | $53.14 | $52.56 | 289.62 K | $6.76 B |
| 08/04/2026 | $52.15 | $52.38 (0.44%) | $52.48 | $51.86 | 461.36 K | $6.74 B |
| 08/03/2026 | $52.03 | $51.90 (-0.25%) | $52.03 | $51.47 | 10.98 M | $6.68 B |
| 07/31/2026 | $52.69 | $52.34 (-0.66%) | $52.74 | $51.90 | 688.90 K | $6.74 B |
| 07/30/2026 | $52.54 | $53.05 (0.97%) | $53.15 | $52.52 | 595.40 K | $6.85 B |
| 07/29/2026 | $52.33 | $52.23 (-0.19%) | $52.72 | $51.91 | 683.41 K | $6.74 B |
| 07/28/2026 | $51.79 | $51.86 (0.14%) | $52.09 | $51.68 | 649.20 K | $6.69 B |
| 07/27/2026 | $51.99 | $51.86 (-0.25%) | $52.14 | $51.72 | 440.84 K | $6.69 B |
| 07/24/2026 | $52.45 | $52.39 (-0.11%) | $52.59 | $52.30 | 176.93 K | $6.73 B |
| 07/23/2026 | $52.56 | $52.46 (-0.19%) | $52.80 | $52.36 | 230.70 K | $6.72 B |
| 07/22/2026 | $52.21 | $52.56 (0.67%) | $52.65 | $52.21 | 332.47 K | $6.74 B |
| 07/21/2026 | $51.24 | $51.59 (0.68%) | $51.62 | $51.16 | 182.42 K | $6.61 B |
| 07/20/2026 | $50.77 | $50.82 (0.1%) | $50.97 | $50.71 | 213.20 K | $6.51 B |
| 07/17/2026 | $50.66 | $50.92 (0.51%) | $51.02 | $50.60 | 203.90 K | $6.74 B |
| 07/16/2026 | $50.60 | $50.56 (-0.08%) | $50.78 | $50.46 | 180.90 K | $6.71 B |
| 07/15/2026 | $51.15 | $50.96 (-0.37%) | $51.23 | $50.52 | 196.70 K | $6.77 B |
| 07/14/2026 | $51.24 | $51.01 (-0.45%) | $51.42 | $50.89 | 170.50 K | $6.77 B |
| 07/13/2026 | $50.31 | $50.46 (0.3%) | $50.64 | $50.31 | 195.15 K | $6.67 B |
| 07/10/2026 | $49.77 | $50.12 (0.7%) | $50.16 | $49.77 | 193.35 K | $6.80 B |
| 07/09/2026 | $49.78 | $49.64 (-0.28%) | $49.92 | $49.60 | 166.24 K | $6.73 B |
| 07/08/2026 | $49.75 | $49.70 (-0.1%) | $49.88 | $49.42 | 149.51 K | $6.70 B |
| 07/07/2026 | $50.02 | $49.96 (-0.12%) | $50.26 | $49.69 | 192.71 K | $6.74 B |
| 07/06/2026 | $49.98 | $50.02 (0.08%) | $50.02 | $49.64 | 167.90 K | $6.75 B |
| 07/02/2026 | $49.45 | $49.81 (0.73%) | $50.11 | $49.43 | 288.23 K | $7.39 B |
| 07/01/2026 | $48.91 | $49.01 (0.2%) | $49.43 | $48.87 | 796.40 K | $7.27 B |
| 06/30/2026 | $49.27 | $49.28 (0.02%) | $49.36 | $49.04 | 979.60 K | $7.31 B |
| 06/29/2026 | $49.32 | $49.16 (-0.32%) | $49.38 | $48.92 | 978.74 K | $7.37 B |
| 06/26/2026 | $49.31 | $49.31 (0%) | $49.60 | $49.20 | 403.60 K | $7.37 B |
| 06/25/2026 | $49.17 | $49.39 (0.45%) | $49.41 | $48.94 | 1.64 M | $7.39 B |
| 06/24/2026 | $49.15 | $49.05 (-0.2%) | $49.23 | $48.79 | 670.44 K | $7.33 B |
| 06/23/2026 | $49.82 | $49.78 (-0.08%) | $50.06 | $49.59 | 353.40 K | $7.36 B |
| 06/22/2026 | $50.32 | $50.63 (0.62%) | $50.69 | $50.32 | 235.83 K | $7.49 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 |
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.
