5 DAY PERFORMANCE
+2.71%
1 MONTH PERFORMANCE
+6.10%
3 MONTH PERFORMANCE
+23.99%
6 MONTH PERFORMANCE
+29.93%
YEAR-TO-DATE PERFORMANCE
+21.40%
1 YEAR PERFORMANCE
+47.05%
FlexShares Global Upstream Natural Resources Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $55.27 | $55.64 (0.67%) | $55.75 | $55.09 | 432.10 K | $6.84 B |
| 02/26/2026 | $54.47 | $54.90 (0.79%) | $54.96 | $54.18 | 492.04 K | $6.75 B |
| 02/25/2026 | $55.08 | $54.83 (-0.45%) | $55.08 | $54.47 | 308.15 K | $6.74 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 |
| 02/05/2026 | $51.25 | $50.65 (-1.17%) | $51.47 | $50.60 | 828.28 K | $5.62 B |
| 02/04/2026 | $52.29 | $52.13 (-0.31%) | $52.55 | $51.66 | 968.50 K | $5.78 B |
| 02/03/2026 | $51.15 | $51.97 (1.6%) | $52.00 | $51.08 | 563.90 K | $5.77 B |
| 02/02/2026 | $50.37 | $50.59 (0.44%) | $50.78 | $50.24 | 1.06 M | $5.61 B |
| 01/30/2026 | $51.51 | $50.64 (-1.69%) | $51.57 | $50.19 | 1.15 M | $5.69 B |
| 01/29/2026 | $53.30 | $52.64 (-1.24%) | $53.64 | $52.08 | 902.12 K | $5.92 B |
| 01/28/2026 | $52.22 | $52.46 (0.46%) | $52.55 | $51.90 | 972.08 K | $5.90 B |
| 01/27/2026 | $51.37 | $51.98 (1.19%) | $51.99 | $51.33 | 665.00 K | $5.69 B |
| 01/26/2026 | $51.65 | $51.23 (-0.81%) | $51.79 | $51.22 | 841.90 K | $5.62 B |
| 01/23/2026 | $50.58 | $50.94 (0.71%) | $50.99 | $50.48 | 560.65 K | $5.70 B |
| 01/22/2026 | $50.07 | $50.11 (0.08%) | $50.32 | $49.84 | 962.76 K | $5.68 B |
| 01/21/2026 | $50.01 | $50.11 (0.2%) | $50.33 | $49.85 | 1.03 M | $5.75 B |
| 01/20/2026 | $49.23 | $49.37 (0.28%) | $49.49 | $49.17 | 671.40 K | $5.66 B |
| 01/16/2026 | $48.94 | $49.00 (0.12%) | $49.06 | $48.67 | 631.84 K | $5.75 B |
| 01/15/2026 | $49.05 | $49.30 (0.51%) | $49.45 | $48.86 | 5.39 M | $5.78 B |
| 01/14/2026 | $48.71 | $49.25 (1.11%) | $49.44 | $48.71 | 619.70 K | $5.78 B |
| 01/13/2026 | $48.10 | $48.30 (0.42%) | $48.46 | $48.06 | 586.82 K | $5.74 B |
| 01/12/2026 | $47.72 | $47.81 (0.19%) | $48.02 | $47.69 | 303.60 K | $5.69 B |
| 01/09/2026 | $47.19 | $47.36 (0.36%) | $47.47 | $47.18 | 303.42 K | $5.74 B |
| 01/08/2026 | $46.21 | $47.09 (1.9%) | $47.11 | $46.21 | 330.76 K | $5.71 B |
| 01/07/2026 | $46.82 | $46.58 (-0.51%) | $46.82 | $46.40 | 374.30 K | $5.65 B |
| 01/06/2026 | $47.22 | $47.25 (0.06%) | $47.45 | $47.16 | 422.06 K | $5.82 B |
| 01/05/2026 | $46.89 | $47.03 (0.3%) | $47.21 | $46.60 | 675.43 K | $5.79 B |
| 01/02/2026 | $46.17 | $46.58 (0.89%) | $46.60 | $46.03 | 494.60 K | $5.72 B |
| 12/31/2025 | $46.09 | $45.85 (-0.52%) | $46.09 | $45.85 | 226.63 K | $5.63 B |
| 12/30/2025 | $46.26 | $46.14 (-0.26%) | $46.30 | $46.11 | 550.30 K | $5.67 B |
| 12/29/2025 | $45.92 | $45.84 (-0.17%) | $46.02 | $45.71 | 300.42 K | $5.63 B |
| 12/26/2025 | $46.24 | $46.29 (0.11%) | $46.36 | $46.15 | 219.10 K | $5.68 B |
| 12/24/2025 | $46.15 | $46.08 (-0.15%) | $46.15 | $45.97 | 150.73 K | $5.66 B |
| 12/23/2025 | $46.02 | $46.11 (0.2%) | $46.14 | $45.89 | 260.11 K | $5.66 B |
| 12/22/2025 | $45.73 | $45.93 (0.44%) | $46.02 | $45.68 | 395.40 K | $5.64 B |
| 12/19/2025 | $45.14 | $45.31 (0.38%) | $45.55 | $45.14 | 307.94 K | $5.56 B |
| 12/18/2025 | $45.50 | $45.36 (-0.31%) | $45.59 | $45.21 | 771.60 K | $5.57 B |
| 12/17/2025 | $45.25 | $45.38 (0.29%) | $45.42 | $45.12 | 340.93 K | $5.57 B |
| 12/16/2025 | $45.41 | $44.90 (-1.12%) | $45.41 | $44.85 | 320.03 K | $5.51 B |
| 12/15/2025 | $45.91 | $45.53 (-0.83%) | $45.91 | $45.29 | 270.20 K | $5.59 B |
| 12/12/2025 | $46.04 | $45.67 (-0.8%) | $46.10 | $45.41 | 339.31 K | $5.61 B |
| 12/11/2025 | $45.32 | $45.92 (1.32%) | $46.11 | $45.32 | 407.50 K | $5.64 B |
| 12/10/2025 | $44.99 | $45.39 (0.89%) | $45.47 | $44.81 | 383.50 K | $5.64 B |
| 12/09/2025 | $44.69 | $44.92 (0.51%) | $45.05 | $44.69 | 258.80 K | $5.59 B |
| 12/08/2025 | $45.13 | $44.74 (-0.86%) | $45.14 | $44.74 | 212.60 K | $5.56 B |
| 12/05/2025 | $45.47 | $45.16 (-0.68%) | $45.80 | $45.13 | 301.12 K | $5.44 B |
| 12/04/2025 | $45.28 | $45.39 (0.24%) | $45.49 | $45.28 | 211.20 K | $5.47 B |
| 12/03/2025 | $45.09 | $45.24 (0.33%) | $45.31 | $45.09 | 189.90 K | $5.45 B |
| 12/02/2025 | $45.04 | $44.72 (-0.71%) | $45.04 | $44.51 | 258.60 K | $5.39 B |
| 12/01/2025 | $45.00 | $45.04 (0.09%) | $45.31 | $45.00 | 246.30 K | $5.42 B |
| 11/28/2025 | $44.58 | $44.89 (0.7%) | $44.96 | $44.58 | 223.40 K | $5.41 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.
