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 (%)
Jan 31, 2019 24.10 24.15 24.10 24.15 532 +0.25(+1.04%)
Jan 30, 2019 23.90 23.90 23.90 23.90 217 +0.02(+0.10%)
Jan 29, 2019 23.86 23.88 23.86 23.87 2,395 +0.25(+1.05%)
Jan 28, 2019 23.61 23.63 23.61 23.63 460 +0.01(+0.06%)
Jan 25, 2019 23.61 23.61 23.61 23.61 1,727 +0.20(+0.83%)
Jan 24, 2019 23.49 23.49 23.42 23.42 6,081 +0.02(+0.09%)
Jan 23, 2019 23.49 23.49 23.38 23.39 5,837 +0.08(+0.33%)
Jan 22, 2019 23.48 23.48 23.32 23.32 1,112 -0.17(-0.74%)
Jan 18, 2019 23.49 23.49 23.48 23.49 15,430 +0.04(+0.18%)
Jan 17, 2019 23.32 23.45 23.32 23.45 1,095 +0.10(+0.42%)
Jan 16, 2019 23.31 23.35 23.31 23.35 674 +0.14(+0.60%)
Jan 15, 2019 23.26 23.26 23.19 23.21 1,586 +0.06(+0.26%)
Jan 14, 2019 23.16 23.16 23.15 23.15 567 -0.00(-0.00%)
Jan 11, 2019 23.15 23.15 23.15 23.15 115 +0.02(+0.08%)
Jan 10, 2019 23.03 23.14 23.03 23.13 4,751 +0.23(+0.98%)
Jan 09, 2019 23.04 23.04 22.91 22.91 1,498 +0.06(+0.27%)
Jan 08, 2019 22.85 22.85 22.85 22.85 430 +0.28(+1.22%)
Jan 07, 2019 22.54 22.57 22.54 22.57 403 +0.19(+0.85%)
Jan 04, 2019 22.38 22.38 22.38 22.38 460 +0.39(+1.78%)
Jan 03, 2019 22.04 22.05 21.96 21.99 2,330 -0.05(-0.24%)
Jan 02, 2019 21.92 22.05 21.88 22.04 1,171 +0.05(+0.24%)
Dec 31, 2018 22.09 22.09 21.86 21.99 32,358 -0.16(-0.74%)
Dec 28, 2018 22.09 22.15 22.05 22.15 921 +0.52(+2.39%)
Dec 27, 2018 21.61 21.67 21.61 21.64 2,416 -0.15(-0.71%)
Dec 26, 2018 21.45 21.79 21.41 21.79 2,810 +0.31(+1.44%)
Dec 24, 2018 21.64 21.64 21.48 21.48 929 -0.55(-2.50%)
Dec 21, 2018 22.32 22.38 22.03 22.03 2,208 -0.36(-1.59%)
Dec 20, 2018 22.42 22.45 22.39 22.39 1,113 -0.05(-0.23%)
Dec 19, 2018 22.75 22.75 22.43 22.44 5,334 -0.21(-0.94%)
Dec 18, 2018 22.64 22.65 22.64 22.65 504 -0.24(-1.04%)
Dec 17, 2018 22.89 22.89 22.89 22.89 253 -0.04(-0.19%)
Dec 14, 2018 23.01 23.01 22.94 22.94 1,046 -0.20(-0.85%)
Dec 13, 2018 23.16 23.19 23.13 23.13 802 -0.04(-0.19%)
Dec 12, 2018 23.31 23.31 23.18 23.18 4,937 -0.01(-0.04%)
Dec 11, 2018 23.23 23.24 23.01 23.18 4,235 +0.12(+0.52%)
Dec 10, 2018 23.09 23.16 23.06 23.06 12,417 -0.02(-0.07%)
Dec 07, 2018 23.31 23.31 23.08 23.08 8,950 +0.02(+0.09%)
Dec 06, 2018 23.00 23.06 22.92 23.06 1,930 -0.12(-0.53%)
Dec 04, 2018 23.36 23.36 23.18 23.18 7,788 -0.34(-1.43%)
Dec 03, 2018 23.52 23.52 23.52 23.52 670 +0.11(+0.48%)
Nov 30, 2018 23.31 23.41 23.31 23.41 2,092 -0.02(-0.07%)
Nov 29, 2018 23.37 23.43 23.37 23.43 1,304 -0.03(-0.11%)
Nov 28, 2018 23.17 23.45 23.17 23.45 2,205 +1.05(+4.69%)
Nov 27, 2018 23.07 23.20 22.40 22.40 1,053 -0.72(-3.12%)
Nov 26, 2018 23.10 23.17 23.10 23.12 1,280 +0.06(+0.27%)
Nov 23, 2018 23.06 23.06 23.06 233 +0.00(+0.00%)
Nov 21, 2018 23.06 23.06 23.06 0 +0.12(+0.50%)
Nov 20, 2018 22.94 22.94 22.94 22.94 785 -0.20(-0.87%)
Nov 19, 2018 23.18 23.20 23.15 23.15 759 -0.06(-0.28%)
Nov 16, 2018 23.24 23.30 23.18 23.21 12,670 +0.09(+0.37%)
Nov 15, 2018 22.95 23.12 22.93 23.12 1,103 -0.03(-0.12%)
Nov 14, 2018 23.08 23.18 23.08 23.15 1,043 +0.08(+0.37%)
Nov 13, 2018 23.07 23.11 23.06 23.07 1,363 -0.01(-0.04%)
Nov 12, 2018 23.21 23.22 23.08 23.08 5,885 -0.15(-0.64%)
Nov 09, 2018 23.23 23.23 23.23 23.23 348 -0.11(-0.47%)
Nov 08, 2018 23.40 23.41 23.31 23.34 2,217 -0.05(-0.23%)
Nov 07, 2018 23.31 23.39 23.31 23.39 232 +0.26(+1.12%)
Nov 06, 2018 23.12 23.13 23.11 23.13 3,999 +0.10(+0.44%)
Nov 05, 2018 23.04 23.04 23.02 23.03 1,093 +0.18(+0.80%)
Nov 02, 2018 23.00 23.00 22.74 22.85 2,557 -0.09(-0.38%)
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.