Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.02 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.70 23.72 23.67 23.72 3,562 -0.04(-0.18%)
May 30, 2018 23.62 23.81 23.62 23.76 2,816 +0.34(+1.45%)
May 29, 2018 23.44 23.51 23.37 23.43 4,902 -0.21(-0.88%)
May 25, 2018 23.63 23.63 23.63 0 -0.05(-0.20%)
May 24, 2018 23.67 23.69 23.66 23.68 1,135 +0.06(+0.25%)
May 23, 2018 23.62 23.62 23.62 23.62 158 -0.16(-0.68%)
May 22, 2018 23.78 23.78 23.78 23.78 288 +0.04(+0.18%)
May 21, 2018 23.72 23.74 23.72 23.74 2,065 +0.19(+0.79%)
May 18, 2018 23.55 23.55 23.51 23.55 2,285 -0.08(-0.34%)
May 17, 2018 23.65 23.65 23.63 23.63 507 -0.03(-0.14%)
May 16, 2018 23.60 23.70 23.60 23.67 3,275 -0.00(-0.01%)
May 15, 2018 23.66 23.67 23.66 23.67 1,161 -0.26(-1.10%)
May 14, 2018 23.98 23.98 23.93 23.93 267 -0.03(-0.10%)
May 11, 2018 24.01 24.01 23.95 23.96 9,191 +0.08(+0.32%)
May 10, 2018 23.76 23.89 23.76 23.88 2,632 +0.19(+0.79%)
May 09, 2018 23.66 23.76 23.66 23.70 3,286 +0.08(+0.33%)
May 08, 2018 23.63 23.63 23.62 23.62 1,443 -0.15(-0.64%)
May 07, 2018 23.76 23.77 23.73 23.77 1,228 -0.02(-0.07%)
May 04, 2018 23.76 23.79 23.75 23.79 658 +0.21(+0.89%)
May 03, 2018 23.50 23.58 23.50 23.58 3,617 -0.12(-0.51%)
May 02, 2018 23.60 23.70 23.60 23.70 3,531 +0.08(+0.34%)
May 01, 2018 23.59 23.65 23.51 23.62 8,155 -0.14(-0.59%)
Apr 27, 2018 23.76 23.76 23.76 8 +0.32(+1.38%)
Apr 25, 2018 23.43 23.43 23.43 0 -0.13(-0.57%)
Apr 24, 2018 23.53 23.57 23.53 23.57 1,280 +0.08(+0.32%)
Apr 23, 2018 23.54 23.54 23.48 23.49 1,526 -0.04(-0.15%)
Apr 20, 2018 23.58 23.58 23.47 23.53 16,982 -0.38(-1.59%)
Apr 18, 2018 23.91 23.91 23.91 72 +0.11(+0.44%)
Apr 17, 2018 23.70 23.80 23.70 23.80 3,615 +0.22(+0.93%)
Apr 16, 2018 23.59 23.60 23.58 23.58 2,124 +0.12(+0.49%)
Apr 13, 2018 23.44 23.47 23.43 23.47 2,360 +0.04(+0.16%)
Apr 12, 2018 23.42 23.43 23.39 23.43 2,280 -0.05(-0.23%)
Apr 11, 2018 23.48 23.48 23.48 23.48 316 +0.02(+0.07%)
Apr 10, 2018 23.40 23.47 23.40 23.47 1,219 +0.02(+0.07%)
Apr 09, 2018 23.34 23.48 23.34 23.45 1,542 +0.04(+0.18%)
Apr 05, 2018 23.41 23.41 23.41 0 +0.26(+1.13%)
Apr 04, 2018 23.07 23.17 23.05 23.15 4,664 +0.02(+0.07%)
Apr 03, 2018 23.05 23.17 23.02 23.13 18,398 +0.03(+0.11%)
Apr 02, 2018 23.09 23.10 23.09 23.10 325 -0.17(-0.75%)
Mar 29, 2018 23.28 23.28 23.28 0 +0.18(+0.77%)
Mar 28, 2018 23.04 23.10 23.04 23.10 1,507 +0.03(+0.13%)
Mar 27, 2018 22.93 23.07 22.93 23.07 2,815 +0.31(+1.34%)
Mar 26, 2018 22.74 22.76 22.74 22.76 491 +0.09(+0.39%)
Mar 23, 2018 22.97 22.97 22.68 22.68 2,900 -0.31(-1.37%)
Mar 22, 2018 23.04 23.04 22.99 22.99 520 -0.24(-1.05%)
Mar 21, 2018 23.14 23.25 23.14 23.24 2,049 +0.07(+0.29%)
Mar 20, 2018 23.19 23.19 23.15 23.17 2,553 +0.00(+0.01%)
Mar 19, 2018 23.26 23.26 23.15 23.17 4,224 -0.09(-0.40%)
Mar 15, 2018 23.26 23.26 23.26 140 -0.11(-0.48%)
Mar 14, 2018 23.42 23.42 23.37 23.37 3,591 -0.13(-0.54%)
Mar 13, 2018 23.50 23.50 23.50 23.50 732 +0.03(+0.14%)
Mar 12, 2018 23.48 23.48 23.45 23.47 1,112 +0.10(+0.41%)
Mar 09, 2018 23.32 23.37 23.32 23.37 571 +0.14(+0.60%)
Mar 08, 2018 23.17 23.23 23.15 23.23 4,294 +0.08(+0.35%)
Mar 07, 2018 23.13 23.15 23.09 23.15 1,368 +0.05(+0.20%)
Mar 06, 2018 23.04 23.10 23.04 23.10 1,690 +0.09(+0.38%)
Mar 05, 2018 23.02 23.02 23.02 23.02 498 +0.33(+1.45%)
Mar 02, 2018 22.69 22.69 22.69 22.69 170 -0.16(-0.68%)
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.