Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.81 25.30 24.81 25.25 3,124 -0.93(-3.57%)
Feb 27, 2020 26.19 26.19 26.19 26.19 151 -0.75(-2.80%)
Feb 26, 2020 26.94 26.94 26.94 22 +0.00(+0.00%)
Feb 25, 2020 27.38 27.38 26.94 26.94 244 -0.62(-2.23%)
Feb 24, 2020 27.44 27.62 27.44 27.55 659 -0.60(-2.12%)
Feb 21, 2020 28.11 28.20 28.11 28.15 2,231 -0.00(-0.00%)
Feb 20, 2020 28.12 28.15 28.12 28.15 209 -0.03(-0.09%)
Feb 19, 2020 28.22 28.22 28.18 28.18 135 +0.04(+0.15%)
Feb 18, 2020 28.19 28.19 28.07 28.14 6,730 -0.13(-0.47%)
Feb 14, 2020 28.22 28.27 28.21 28.27 1,562 +0.15(+0.54%)
Feb 13, 2020 28.11 28.12 28.11 28.12 199 +0.00(+0.01%)
Feb 12, 2020 28.12 28.12 28.12 28.12 236 +0.12(+0.43%)
Feb 11, 2020 28.05 28.05 28.00 28.00 829 +0.13(+0.47%)
Feb 10, 2020 27.80 27.87 27.79 27.87 1,354 +0.11(+0.39%)
Feb 07, 2020 27.75 27.76 27.75 27.76 334 -0.14(-0.50%)
Feb 06, 2020 27.86 27.90 27.85 27.90 35,107 +0.12(+0.42%)
Feb 05, 2020 27.79 27.81 27.78 27.78 302 +0.12(+0.44%)
Feb 04, 2020 27.68 27.71 27.66 27.66 694 +0.24(+0.87%)
Feb 03, 2020 27.54 27.54 27.41 27.42 380 -0.00(-0.02%)
Jan 31, 2020 27.50 27.50 27.43 27.43 334 -0.32(-1.15%)
Jan 30, 2020 27.50 27.74 27.50 27.74 2,711 +0.01(+0.04%)
Jan 29, 2020 27.73 27.73 27.73 31 +0.00(+0.00%)
Jan 28, 2020 27.71 27.73 27.69 27.73 3,228 +0.17(+0.62%)
Jan 27, 2020 27.56 27.63 27.56 27.56 1,663 -0.33(-1.19%)
Jan 24, 2020 27.89 27.89 27.89 27.89 557 -0.06(-0.23%)
Jan 23, 2020 27.86 27.97 27.85 27.96 748 +0.11(+0.38%)
Jan 22, 2020 27.85 27.85 27.85 4 +0.00(+0.00%)
Jan 21, 2020 27.85 27.85 27.85 82 +0.00(+0.00%)
Jan 17, 2020 27.85 27.85 27.85 24 +0.00(+0.00%)
Jan 16, 2020 27.82 27.85 27.82 27.85 330 +0.21(+0.75%)
Jan 15, 2020 27.62 27.64 27.62 27.64 398 +0.11(+0.38%)
Jan 14, 2020 27.51 27.54 27.51 27.54 469 +0.00(+0.01%)
Jan 13, 2020 27.41 27.53 27.41 27.53 1,423 +0.29(+1.06%)
Jan 10, 2020 27.25 27.25 27.25 93 +0.00(+0.00%)
Jan 09, 2020 27.25 27.25 27.25 27.25 680 +0.04(+0.14%)
Jan 08, 2020 27.18 27.28 27.18 27.21 2,098 +0.04(+0.14%)
Jan 07, 2020 27.16 27.17 27.16 27.17 592 -0.12(-0.43%)
Jan 06, 2020 27.23 27.30 27.23 27.29 460 +0.02(+0.06%)
Jan 03, 2020 27.26 27.27 27.26 27.27 223 -0.05(-0.17%)
Jan 02, 2020 27.34 27.34 27.30 27.32 1,378 -0.04(-0.16%)
Dec 31, 2019 27.23 27.36 27.23 27.36 892 +0.04(+0.13%)
Dec 30, 2019 27.32 27.32 27.32 1 +0.00(+0.00%)
Dec 27, 2019 27.32 27.33 27.32 27.32 1,227 +0.24(+0.89%)
Dec 26, 2019 27.08 27.08 27.08 36 +0.00(+0.00%)
Dec 24, 2019 27.08 27.08 27.08 33 +0.00(+0.00%)
Dec 23, 2019 27.12 27.15 27.08 27.08 1,051 -0.08(-0.29%)
Dec 20, 2019 27.15 27.17 27.15 27.16 226 +0.15(+0.57%)
Dec 19, 2019 27.01 27.01 27.01 27.01 280 +0.05(+0.19%)
Dec 18, 2019 26.94 26.96 26.94 26.96 665 +0.08(+0.31%)
Dec 17, 2019 26.96 26.96 26.87 26.87 454 -0.09(-0.34%)
Dec 16, 2019 26.91 26.96 26.91 26.96 193 +0.19(+0.72%)
Dec 13, 2019 26.70 26.77 26.70 26.77 2,149 +0.12(+0.44%)
Dec 12, 2019 26.77 26.77 26.65 26.65 719 -0.12(-0.44%)
Dec 11, 2019 26.72 26.80 26.72 26.77 1,012 +0.02(+0.09%)
Dec 10, 2019 26.78 26.79 26.74 26.75 2,194 -0.05(-0.18%)
Dec 09, 2019 26.81 26.81 26.80 26.80 447 -0.06(-0.21%)
Dec 06, 2019 26.88 26.88 26.85 26.85 565 +0.14(+0.53%)
Dec 05, 2019 26.65 26.71 26.65 26.71 473 +0.03(+0.12%)
Dec 04, 2019 26.66 26.68 26.66 26.68 607 +0.17(+0.65%)
Dec 03, 2019 26.43 26.51 26.43 26.51 2,149 -0.06(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.