Best UK mortgage deals of the week

The cheapest home loans available now

FlexShares Mstar Glbl Upstrm Nat Res ETF (GUNR)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

41.17

-0.22

(-0.53%)

At close: 04:00PM EDT

41.17

0.00

(0.00%)

Pre-market:

07:45AM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	41.36	41.68	41.05	41.17	41.17	502,400
30 Apr 2024	42.02	42.05	41.37	41.39	41.39	447,500
29 Apr 2024	42.05	42.44	42.05	42.40	42.40	325,000
26 Apr 2024	41.97	42.09	41.70	41.97	41.97	285,700
25 Apr 2024	41.51	41.97	41.34	41.87	41.87	363,500
24 Apr 2024	41.41	41.62	41.26	41.60	41.60	384,500
23 Apr 2024	41.20	41.57	41.09	41.51	41.51	827,800
22 Apr 2024	41.33	41.64	41.05	41.47	41.47	407,700
19 Apr 2024	41.17	41.64	41.17	41.48	41.48	347,800
18 Apr 2024	41.19	41.34	40.99	41.13	41.13	437,600
17 Apr 2024	41.11	41.40	40.84	41.02	41.02	614,500
16 Apr 2024	40.97	41.02	40.59	40.85	40.85	640,300
15 Apr 2024	41.86	41.93	41.23	41.32	41.32	666,000
12 Apr 2024	42.27	42.52	41.43	41.52	41.52	466,700
11 Apr 2024	42.46	42.46	41.83	42.21	42.21	318,300
10 Apr 2024	42.14	42.46	42.03	42.36	42.36	522,000
09 Apr 2024	42.65	42.76	42.36	42.64	42.64	645,700
08 Apr 2024	42.44	42.51	42.16	42.31	42.31	426,100
05 Apr 2024	41.89	42.20	41.72	42.12	42.12	526,800
04 Apr 2024	42.19	42.26	41.78	41.86	41.86	488,700
03 Apr 2024	41.59	41.94	41.57	41.90	41.90	1,749,400
02 Apr 2024	41.47	41.69	41.35	41.61	41.61	545,200
01 Apr 2024	41.30	41.31	41.09	41.23	41.23	875,800
28 Mar 2024	40.88	41.15	40.85	41.07	41.07	456,100
27 Mar 2024	40.34	40.83	40.34	40.83	40.83	406,600
26 Mar 2024	40.56	40.56	40.25	40.25	40.25	395,800
25 Mar 2024	40.36	40.77	40.36	40.48	40.48	1,763,100
22 Mar 2024	40.51	40.59	40.27	40.32	40.32	298,000
21 Mar 2024	40.68	40.87	40.61	40.64	40.64	549,500
20 Mar 2024	40.02	40.62	39.96	40.56	40.56	697,600
19 Mar 2024	40.04	40.14	39.93	40.04	40.04	458,700
18 Mar 2024	40.07	40.14	39.82	39.95	39.95	378,400
15 Mar 2024	39.76	39.99	39.74	39.87	39.87	654,700
15 Mar 2024	0.159 Dividend
14 Mar 2024	40.07	40.15	39.78	39.94	39.78	548,700
13 Mar 2024	39.68	40.25	39.68	40.14	39.98	740,100
12 Mar 2024	39.61	39.65	39.42	39.57	39.41	617,600
11 Mar 2024	39.35	39.64	39.28	39.61	39.45	584,100
08 Mar 2024	39.68	39.76	39.47	39.54	39.38	740,900
07 Mar 2024	39.47	39.76	39.47	39.61	39.45	660,800
06 Mar 2024	39.21	39.34	39.08	39.16	39.00	729,400
05 Mar 2024	38.69	38.99	38.58	38.68	38.53	645,000
04 Mar 2024	38.96	38.96	38.69	38.71	38.56	869,800
01 Mar 2024	38.72	39.13	38.70	38.99	38.83	610,200
29 Feb 2024	38.46	38.61	38.37	38.49	38.34	1,413,000
28 Feb 2024	38.34	38.45	38.24	38.29	38.14	709,200
27 Feb 2024	38.56	38.63	38.44	38.49	38.34	450,400
26 Feb 2024	38.46	38.48	38.23	38.40	38.25	1,134,200
23 Feb 2024	38.64	38.72	38.46	38.64	38.49	747,200
22 Feb 2024	38.61	38.83	38.52	38.72	38.57	719,700
21 Feb 2024	38.42	38.55	38.28	38.52	38.37	477,900
20 Feb 2024	38.63	38.63	38.32	38.38	38.23	579,900
16 Feb 2024	38.55	38.91	38.55	38.71	38.56	852,700
15 Feb 2024	37.87	38.54	37.87	38.51	38.36	882,900
14 Feb 2024	37.83	37.87	37.59	37.80	37.65	807,100
13 Feb 2024	38.05	38.16	37.41	37.61	37.46	780,000
12 Feb 2024	38.06	38.54	38.06	38.43	38.28	478,900
09 Feb 2024	38.11	38.20	37.86	37.99	37.84	817,300
08 Feb 2024	38.16	38.25	37.98	38.10	37.95	816,700
07 Feb 2024	38.35	38.38	38.13	38.30	38.15	864,400
06 Feb 2024	38.14	38.49	38.11	38.39	38.24	688,600
05 Feb 2024	38.14	38.29	37.85	38.02	37.87	792,400
02 Feb 2024	38.80	38.80	38.43	38.56	38.41	607,300
01 Feb 2024	38.83	39.18	38.78	39.07	38.91	1,023,600
31 Jan 2024	38.87	38.98	38.38	38.42	38.27	799,100
30 Jan 2024	38.64	38.92	38.47	38.90	38.75	540,500
29 Jan 2024	38.68	38.88	38.39	38.85	38.70	483,500
26 Jan 2024	38.59	38.67	38.42	38.63	38.48	1,399,500
25 Jan 2024	38.45	38.45	38.04	38.37	38.22	928,300
24 Jan 2024	38.49	38.55	38.15	38.19	38.04	754,900
23 Jan 2024	37.73	38.10	37.73	37.95	37.80	638,500
22 Jan 2024	37.76	37.80	37.56	37.63	37.48	657,000
19 Jan 2024	38.11	38.27	37.90	38.25	38.10	894,300
18 Jan 2024	38.16	38.17	37.87	38.15	38.00	618,400
17 Jan 2024	38.16	38.20	37.92	38.08	37.93	577,800
16 Jan 2024	39.18	39.18	38.57	38.61	38.46	806,100
12 Jan 2024	39.87	39.97	39.50	39.60	39.44	909,100
11 Jan 2024	39.59	39.61	39.24	39.45	39.29	2,530,400
10 Jan 2024	39.75	39.75	39.39	39.51	39.35	555,500
09 Jan 2024	40.15	40.15	39.76	39.81	39.65	707,900
08 Jan 2024	40.16	40.43	39.90	40.42	40.26	517,600
05 Jan 2024	40.61	40.91	40.42	40.55	40.39	646,700
04 Jan 2024	40.93	41.00	40.60	40.64	40.48	614,800
03 Jan 2024	40.66	41.07	40.50	40.89	40.73	678,100
02 Jan 2024	40.85	41.25	40.85	41.00	40.84	696,200
29 Dec 2023	41.02	41.08	40.83	40.95	40.79	750,400
28 Dec 2023	41.23	41.38	41.04	41.05	40.89	966,400
27 Dec 2023	41.26	41.44	41.24	41.35	41.19	953,300
26 Dec 2023	40.98	41.27	40.98	41.18	41.02	856,200
22 Dec 2023	40.96	41.16	40.80	40.90	40.74	788,000
21 Dec 2023	40.52	40.72	40.45	40.70	40.54	1,360,000
20 Dec 2023	40.83	40.89	40.14	40.18	40.02	1,283,900
19 Dec 2023	40.53	40.96	40.53	40.94	40.78	1,179,800
18 Dec 2023	40.44	40.57	40.28	40.29	40.13	1,054,500
15 Dec 2023	40.41	40.41	40.05	40.11	39.95	1,084,700
15 Dec 2023	0.459 Dividend
14 Dec 2023	40.49	41.06	40.49	40.87	40.25	726,800
13 Dec 2023	39.09	40.02	38.97	40.02	39.41	1,195,300
12 Dec 2023	39.34	39.34	38.98	39.10	38.51	1,373,100
11 Dec 2023	39.48	39.58	39.31	39.56	38.96	652,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,149.16+27.92(+0.34%)

FTSE 25019,971.01+44.42(+0.22%)

AIM766.36+1.38(+0.18%)

GBP/EUR1.1691+0.0007(+0.06%)

GBP/USD1.2512-0.0012(-0.10%)

Bitcoin GBP47,002.41+535.79(+1.15%)

Best UK mortgage deals of the week

FlexShares Mstar Glbl Upstrm Nat Res ETF (GUNR)

FTSE 100
8,149.16
+27.92(+0.34%)

FTSE 250
19,971.01
+44.42(+0.22%)

AIM
766.36
+1.38(+0.18%)

GBP/EUR
1.1691
+0.0007(+0.06%)

GBP/USD
1.2512
-0.0012(-0.10%)

Bitcoin GBP
47,002.41
+535.79(+1.15%)