5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
-5.09%
3 MONTH PERFORMANCE
+6.70%
6 MONTH PERFORMANCE
+4.10%
YEAR-TO-DATE PERFORMANCE
+17.82%
1 YEAR PERFORMANCE
+24.79%
FlexShares Global Upstream Natural Resources Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
