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 (%)
Nov 29, 2019 26.85 26.85 26.79 26.79 1,242 -0.16(-0.59%)
Nov 27, 2019 26.89 26.95 26.89 26.95 225 +0.10(+0.38%)
Nov 26, 2019 26.70 26.85 26.70 26.85 628 +0.13(+0.49%)
Nov 25, 2019 26.71 26.71 26.71 26.71 472 +0.10(+0.37%)
Nov 22, 2019 26.58 26.63 26.56 26.62 2,259 -0.02(-0.08%)
Nov 21, 2019 26.64 26.67 26.64 26.64 1,856 -0.14(-0.51%)
Nov 20, 2019 26.80 26.80 26.63 26.77 1,739 -0.11(-0.39%)
Nov 19, 2019 26.88 26.92 26.88 26.88 1,259 +0.00(+0.01%)
Nov 18, 2019 26.87 26.88 26.87 26.88 160 +0.12(+0.46%)
Nov 15, 2019 26.75 26.75 26.75 26.75 112 +0.12(+0.43%)
Nov 14, 2019 26.64 26.64 26.64 26.64 180 +0.01(+0.04%)
Nov 13, 2019 26.62 26.63 26.62 26.63 744 +0.06(+0.22%)
Nov 12, 2019 26.59 26.59 26.57 26.57 2,671 -0.03(-0.13%)
Nov 11, 2019 26.60 26.60 26.60 26.60 276 -0.05(-0.20%)
Nov 08, 2019 26.67 26.67 26.66 26.66 338 -0.15(-0.56%)
Nov 06, 2019 26.81 26.81 26.81 0 -0.02(-0.08%)
Nov 05, 2019 26.79 26.83 26.76 26.83 1,854 -0.13(-0.48%)
Nov 04, 2019 26.96 26.96 26.96 26.96 418 +0.17(+0.63%)
Nov 01, 2019 26.79 26.79 26.79 41 +0.00(+0.00%)
Oct 31, 2019 26.84 26.84 26.79 26.79 676 +0.08(+0.30%)
Oct 30, 2019 26.71 26.71 26.71 26.71 155 -0.05(-0.18%)
Oct 29, 2019 26.76 26.76 26.76 26.76 225 -0.00(-0.00%)
Oct 28, 2019 26.76 26.76 26.76 26.76 331 -0.01(-0.05%)
Oct 25, 2019 26.77 26.77 26.77 26.77 112 -0.09(-0.33%)
Oct 24, 2019 26.86 26.86 26.86 26.86 205 +0.01(+0.03%)
Oct 23, 2019 26.85 26.85 26.85 26.85 335 +0.00(+0.00%)
Oct 22, 2019 26.92 26.92 26.84 26.85 2,009 +0.07(+0.27%)
Oct 21, 2019 26.80 26.80 26.78 26.78 1,015 +0.12(+0.47%)
Oct 18, 2019 26.64 26.65 26.64 26.65 225 -0.01(-0.04%)
Oct 17, 2019 26.63 26.66 26.63 26.66 352 +0.10(+0.37%)
Oct 16, 2019 26.49 26.57 26.49 26.57 5,058 +0.02(+0.07%)
Oct 15, 2019 26.50 26.55 26.50 26.55 1,675 +0.16(+0.59%)
Oct 14, 2019 26.39 26.39 26.39 26.39 400 -0.05(-0.21%)
Oct 11, 2019 26.51 26.51 26.45 26.45 225 +0.14(+0.55%)
Oct 10, 2019 26.15 26.30 26.15 26.30 501 +0.09(+0.33%)
Oct 09, 2019 26.23 26.24 26.21 26.21 1,122 +0.14(+0.55%)
Oct 08, 2019 26.07 26.07 26.07 26.07 114 -0.25(-0.94%)
Oct 07, 2019 26.33 26.33 26.32 26.32 500 +0.11(+0.40%)
Oct 04, 2019 26.16 26.21 26.16 26.21 451 +0.21(+0.82%)
Oct 03, 2019 26.00 26.00 25.94 26.00 255 +0.08(+0.29%)
Oct 02, 2019 25.91 25.93 25.90 25.93 664 -0.23(-0.90%)
Oct 01, 2019 26.20 26.21 26.16 26.16 406 -0.23(-0.87%)
Sep 30, 2019 26.41 26.41 26.39 26.39 274 -0.01(-0.03%)
Sep 27, 2019 26.40 26.40 26.40 26.40 112 -0.04(-0.13%)
Sep 26, 2019 26.35 26.44 26.35 26.43 2,331 +0.17(+0.67%)
Sep 25, 2019 26.27 26.27 26.26 26.26 384 -0.08(-0.32%)
Sep 24, 2019 26.47 26.47 26.34 26.34 664 -0.00(-0.02%)
Sep 23, 2019 26.33 26.35 26.33 26.35 436 -0.03(-0.10%)
Sep 20, 2019 26.41 26.44 26.35 26.37 2,615 -0.04(-0.16%)
Sep 19, 2019 26.42 26.42 26.42 26.42 227 +0.19(+0.74%)
Sep 18, 2019 26.32 26.35 26.22 26.22 2,505 -0.09(-0.33%)
Sep 17, 2019 26.29 26.31 26.29 26.31 628 +0.15(+0.57%)
Sep 16, 2019 26.16 26.16 26.16 26.16 113 -0.04(-0.13%)
Sep 13, 2019 26.20 26.20 26.20 77 +0.00(+0.00%)
Sep 12, 2019 26.19 26.20 26.19 26.20 529 +0.10(+0.38%)
Sep 11, 2019 26.07 26.10 26.07 26.10 537 -0.05(-0.18%)
Sep 10, 2019 26.14 26.14 26.14 45 +0.00(+0.00%)
Sep 09, 2019 26.14 26.14 26.14 26.14 113 -0.04(-0.15%)
Sep 06, 2019 26.21 26.21 26.16 26.18 1,933 -0.00(-0.02%)
Sep 05, 2019 26.19 26.19 26.18 26.19 958 +0.03(+0.10%)
Sep 04, 2019 26.16 26.16 26.16 26.16 230 +0.29(+1.12%)
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.