Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.12 22.12 21.88 22.01 32,324 -0.17(-0.74%)
Dec 28, 2018 22.12 22.18 22.07 22.18 920 +0.52(+2.39%)
Dec 27, 2018 21.63 21.69 21.63 21.66 2,414 -0.15(-0.71%)
Dec 26, 2018 21.47 21.81 21.43 21.81 2,807 +0.31(+1.44%)
Dec 24, 2018 21.66 21.67 21.50 21.50 928 -0.55(-2.50%)
Dec 21, 2018 22.35 22.40 22.05 22.05 2,206 -0.36(-1.59%)
Dec 20, 2018 22.44 22.48 22.41 22.41 1,112 -0.05(-0.23%)
Dec 19, 2018 22.77 22.77 22.45 22.46 5,328 -0.21(-0.94%)
Dec 18, 2018 22.67 22.68 22.67 22.68 503 -0.24(-1.04%)
Dec 17, 2018 22.92 22.92 22.92 22.92 253 -0.04(-0.19%)
Dec 14, 2018 23.04 23.04 22.96 22.96 1,045 -0.20(-0.85%)
Dec 13, 2018 23.18 23.22 23.16 23.16 801 -0.04(-0.19%)
Dec 12, 2018 23.33 23.33 23.20 23.20 4,932 -0.01(-0.04%)
Dec 11, 2018 23.25 23.26 23.04 23.21 4,231 +0.12(+0.52%)
Dec 10, 2018 23.11 23.18 23.09 23.09 12,405 -0.02(-0.07%)
Dec 07, 2018 23.34 23.34 23.11 23.11 8,941 +0.02(+0.09%)
Dec 06, 2018 23.03 23.09 22.94 23.09 1,928 -0.12(-0.53%)
Dec 04, 2018 23.38 23.38 23.20 23.21 7,780 -0.34(-1.43%)
Dec 03, 2018 23.54 23.54 23.54 23.54 670 +0.11(+0.48%)
Nov 30, 2018 23.34 23.43 23.34 23.43 2,090 -0.02(-0.07%)
Nov 29, 2018 23.39 23.45 23.39 23.45 1,302 -0.03(-0.11%)
Nov 28, 2018 23.19 23.48 23.19 23.48 2,202 +1.05(+4.69%)
Nov 27, 2018 23.10 23.22 22.42 22.42 1,052 -0.72(-3.12%)
Nov 26, 2018 23.12 23.19 23.12 23.15 1,279 +0.06(+0.27%)
Nov 23, 2018 23.08 23.08 23.08 233 +0.00(+0.00%)
Nov 21, 2018 23.08 23.08 23.08 0 +0.12(+0.50%)
Nov 20, 2018 22.97 22.97 22.97 22.97 784 -0.20(-0.87%)
Nov 19, 2018 23.21 23.23 23.17 23.17 758 -0.06(-0.28%)
Nov 16, 2018 23.26 23.32 23.21 23.23 12,657 +0.09(+0.37%)
Nov 15, 2018 22.98 23.15 22.95 23.15 1,101 -0.03(-0.12%)
Nov 14, 2018 23.11 23.21 23.11 23.18 1,042 +0.08(+0.37%)
Nov 13, 2018 23.10 23.14 23.08 23.09 1,362 -0.01(-0.04%)
Nov 12, 2018 23.23 23.25 23.10 23.10 5,879 -0.15(-0.64%)
Nov 09, 2018 23.25 23.25 23.25 23.25 348 -0.11(-0.47%)
Nov 08, 2018 23.43 23.43 23.33 23.36 2,215 -0.05(-0.23%)
Nov 07, 2018 23.34 23.42 23.34 23.42 232 +0.26(+1.12%)
Nov 06, 2018 23.14 23.16 23.13 23.16 3,995 +0.10(+0.44%)
Nov 05, 2018 23.06 23.06 23.04 23.06 1,092 +0.18(+0.80%)
Nov 02, 2018 23.03 23.03 22.76 22.87 2,554 -0.09(-0.38%)
Nov 01, 2018 22.95 22.97 22.95 22.96 983 +0.10(+0.45%)
Oct 31, 2018 22.82 22.88 22.82 22.86 1,511 +0.05(+0.22%)
Oct 30, 2018 22.80 22.83 22.72 22.81 3,083 +0.24(+1.08%)
Oct 29, 2018 22.87 22.90 22.56 22.56 26,945 +0.03(+0.11%)
Oct 26, 2018 22.47 22.72 22.46 22.54 20,088 -0.35(-1.54%)
Oct 25, 2018 22.86 22.89 22.86 22.89 436 +0.20(+0.89%)
Oct 24, 2018 22.89 22.92 22.69 22.69 701 -0.33(-1.44%)
Oct 23, 2018 22.76 23.02 22.76 23.02 592 -0.35(-1.51%)
Oct 22, 2018 23.37 23.37 23.37 23.37 186 +0.08(+0.33%)
Oct 19, 2018 23.34 23.34 23.23 23.29 1,393 +0.21(+0.90%)
Oct 18, 2018 23.10 23.10 23.09 23.09 348 -0.15(-0.63%)
Oct 17, 2018 23.23 23.28 23.23 23.23 2,023 -0.09(-0.37%)
Oct 16, 2018 23.32 23.32 23.32 23.32 186 +0.39(+1.69%)
Oct 15, 2018 22.88 23.03 22.79 22.93 7,619 +0.11(+0.49%)
Oct 12, 2018 22.83 22.90 22.82 22.82 5,806 -0.23(-1.01%)
Oct 11, 2018 23.05 23.05 23.05 23.05 170 -0.28(-1.20%)
Oct 10, 2018 23.42 23.42 23.33 23.33 1,607 -0.43(-1.82%)
Oct 09, 2018 23.73 23.78 23.70 23.77 1,967 +0.06(+0.25%)
Oct 08, 2018 23.55 23.71 23.55 23.71 1,848 +0.13(+0.55%)
Oct 05, 2018 23.64 23.64 23.54 23.58 2,206 +0.00(+0.00%)
Oct 04, 2018 23.71 23.71 23.58 23.58 2,530 -0.35(-1.48%)
Oct 03, 2018 23.93 23.93 23.93 141 -0.00(-0.01%)
Oct 02, 2018 23.88 23.97 23.88 23.93 3,004 -0.07(-0.30%)
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.