5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
+2.62%
6 MONTH PERFORMANCE
-1.80%
YEAR-TO-DATE PERFORMANCE
+17.82%
1 YEAR PERFORMANCE
+25.45%
FlexShares Global Upstream Natural Resources Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $53.39 | $52.39 (-1.87%) | $53.68 | $52.33 | 357.10 K | $6.86 B |
| 11/04/2026 | $53.11 | $52.91 (-0.38%) | $53.11 | $52.70 | 566.73 K | $6.93 B |
| 11/03/2026 | $52.86 | $52.39 (-0.89%) | $52.86 | $52.35 | 440.30 K | $6.86 B |
| 11/02/2026 | $53.38 | $53.09 (-0.54%) | $53.69 | $53.06 | 206.71 K | $6.95 B |
| 10/30/2026 | $53.47 | $53.53 (0.11%) | $53.64 | $53.17 | 462.00 K | $7.01 B |
| 10/29/2026 | $53.92 | $53.74 (-0.33%) | $53.92 | $53.52 | 278.48 K | $7.03 B |
| 10/28/2026 | $53.87 | $53.87 (0%) | $53.90 | $53.56 | 538.21 K | $7.05 B |
| 10/27/2026 | $53.81 | $53.81 (0%) | $53.99 | $53.70 | 316.75 K | $7.04 B |
| 10/26/2026 | $53.53 | $53.76 (0.43%) | $53.94 | $53.45 | 456.64 K | $7.04 B |
| 10/23/2026 | $53.59 | $53.98 (0.73%) | $54.09 | $53.55 | 366.60 K | $7.06 B |
| 10/22/2026 | $53.92 | $53.53 (-0.72%) | $53.92 | $53.10 | 244.21 K | $7.00 B |
| 10/21/2026 | $54.34 | $54.17 (-0.31%) | $54.37 | $54.04 | 484.32 K | $7.09 B |
| 10/20/2026 | $54.45 | $54.29 (-0.29%) | $54.45 | $54.15 | 530.61 K | $7.10 B |
| 10/19/2026 | $54.51 | $54.26 (-0.46%) | $54.66 | $54.15 | 207.30 K | $7.09 B |
| 10/16/2026 | $54.36 | $54.73 (0.68%) | $54.84 | $54.36 | 292.20 K | $7.15 B |
| 10/15/2026 | $54.15 | $54.14 (-0.02%) | $54.25 | $53.69 | 489.51 K | $7.07 B |
| 10/14/2026 | $54.18 | $54.13 (-0.09%) | $54.25 | $53.75 | 416.00 K | $7.07 B |
| 10/13/2026 | $54.26 | $54.42 (0.29%) | $54.51 | $54.11 | 373.70 K | $7.11 B |
| 10/12/2026 | $54.04 | $54.04 (0%) | $54.14 | $53.87 | 484.40 K | $7.06 B |
| 10/09/2026 | $53.79 | $53.88 (0.17%) | $54.25 | $53.79 | 300.54 K | $6.93 B |
| 10/08/2026 | $53.25 | $53.60 (0.66%) | $53.66 | $53.25 | 321.32 K | $6.90 B |
| 10/07/2026 | $53.35 | $52.99 (-0.67%) | $53.44 | $52.88 | 175.10 K | $6.82 B |
| 10/06/2026 | $53.54 | $53.75 (0.39%) | $53.94 | $53.30 | 252.60 K | $6.92 B |
| 10/05/2026 | $53.22 | $53.45 (0.43%) | $53.65 | $52.70 | 270.05 K | $6.88 B |
| 10/02/2026 | $52.69 | $53.12 (0.82%) | $53.25 | $52.69 | 639.90 K | $6.84 B |
| 10/01/2026 | $52.48 | $52.66 (0.34%) | $52.73 | $52.26 | 345.11 K | $6.78 B |
| 09/30/2026 | $53.34 | $52.74 (-1.12%) | $53.40 | $52.74 | 403.50 K | $6.79 B |
| 09/29/2026 | $52.94 | $53.00 (0.11%) | $53.25 | $52.78 | 889.82 K | $6.82 B |
| 09/28/2026 | $53.52 | $53.39 (-0.24%) | $53.66 | $53.21 | 664.70 K | $6.87 B |
| 09/25/2026 | $53.79 | $53.83 (0.07%) | $53.89 | $53.60 | 318.24 K | $6.93 B |
| 09/24/2026 | $54.43 | $54.04 (-0.72%) | $54.43 | $53.97 | 383.30 K | $6.95 B |
| 09/23/2026 | $54.60 | $54.37 (-0.42%) | $54.62 | $54.26 | 389.93 K | $7.00 B |
| 09/22/2026 | $54.19 | $54.78 (1.09%) | $54.93 | $54.17 | 290.90 K | $7.05 B |
| 09/21/2026 | $55.08 | $54.34 (-1.34%) | $55.10 | $54.28 | 223.30 K | $6.99 B |
| 09/18/2026 | $55.48 | $55.10 (-0.68%) | $55.48 | $54.98 | 351.05 K | $7.09 B |
| 09/17/2026 | $55.72 | $56.11 (0.7%) | $56.23 | $55.61 | 389.40 K | $7.22 B |
| 09/16/2026 | $56.45 | $55.29 (-2.05%) | $56.45 | $54.96 | 325.85 K | $7.11 B |
| 09/15/2026 | $55.94 | $56.43 (0.88%) | $56.51 | $55.85 | 339.43 K | $7.26 B |
| 09/14/2026 | $56.27 | $55.94 (-0.59%) | $56.33 | $55.92 | 254.30 K | $7.20 B |
| 09/11/2026 | $56.85 | $56.62 (-0.4%) | $57.01 | $56.41 | 150.31 K | $7.29 B |
| 09/10/2026 | $57.06 | $56.63 (-0.75%) | $57.06 | $56.58 | 384.94 K | $7.29 B |
| 09/09/2026 | $57.79 | $57.59 (-0.35%) | $58.07 | $57.32 | 255.30 K | $7.41 B |
| 09/08/2026 | $57.33 | $57.26 (-0.12%) | $57.74 | $57.18 | 238.50 K | $7.37 B |
| 09/04/2026 | $56.65 | $56.78 (0.23%) | $56.98 | $56.34 | 198.20 K | $7.31 B |
| 09/03/2026 | $57.54 | $57.13 (-0.71%) | $57.54 | $56.95 | 271.14 K | $7.35 B |
| 09/02/2026 | $56.60 | $57.08 (0.85%) | $57.09 | $56.59 | 276.13 K | $7.35 B |
| 09/01/2026 | $56.37 | $56.52 (0.27%) | $56.65 | $56.18 | 448.53 K | $7.27 B |
| 08/31/2026 | $56.41 | $56.27 (-0.25%) | $56.57 | $55.98 | 598.94 K | $7.24 B |
| 08/28/2026 | $56.54 | $56.06 (-0.85%) | $56.65 | $55.83 | 298.70 K | $7.21 B |
| 08/27/2026 | $56.27 | $56.32 (0.09%) | $56.48 | $55.95 | 174.33 K | $7.25 B |
| 08/26/2026 | $56.55 | $56.38 (-0.3%) | $56.85 | $56.35 | 287.43 K | $7.25 B |
| 08/25/2026 | $56.35 | $56.80 (0.8%) | $56.90 | $56.20 | 259.62 K | $7.31 B |
| 08/24/2026 | $56.89 | $56.74 (-0.26%) | $57.09 | $56.46 | 543.70 K | $7.30 B |
| 08/21/2026 | $56.61 | $56.92 (0.55%) | $56.98 | $56.61 | 566.10 K | $7.32 B |
| 08/20/2026 | $55.25 | $55.97 (1.3%) | $56.25 | $55.25 | 203.60 K | $7.20 B |
| 08/19/2026 | $54.90 | $55.24 (0.62%) | $55.68 | $54.90 | 320.25 K | $7.11 B |
| 08/18/2026 | $54.15 | $54.03 (-0.22%) | $54.26 | $53.88 | 356.94 K | $6.95 B |
| 08/17/2026 | $53.61 | $53.98 (0.69%) | $53.98 | $53.58 | 195.60 K | $6.95 B |
| 08/14/2026 | $53.32 | $53.49 (0.32%) | $53.77 | $53.32 | 264.44 K | $6.88 B |
| 08/13/2026 | $53.27 | $53.18 (-0.17%) | $53.43 | $53.07 | 321.30 K | $6.84 B |
| 08/12/2026 | $54.00 | $53.86 (-0.26%) | $54.01 | $53.70 | 222.71 K | $6.93 B |
| 08/11/2026 | $53.89 | $53.80 (-0.17%) | $54.03 | $53.68 | 256.20 K | $6.92 B |
| 08/10/2026 | $53.25 | $53.90 (1.22%) | $53.94 | $53.20 | 205.53 K | $6.94 B |
| 08/07/2026 | $53.00 | $53.02 (0.04%) | $53.24 | $52.92 | 197.50 K | $6.82 B |
| 08/06/2026 | $52.68 | $52.64 (-0.08%) | $52.73 | $52.51 | 446.20 K | $6.77 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.
