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, 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%)
Dec 02, 2019 26.57 26.57 26.57 26.57 411 -0.20(-0.74%)
Nov 29, 2019 26.82 26.82 26.76 26.76 1,244 -0.16(-0.59%)
Nov 27, 2019 26.87 26.92 26.87 26.92 226 +0.10(+0.38%)
Nov 26, 2019 26.67 26.82 26.67 26.82 628 +0.13(+0.49%)
Nov 25, 2019 26.68 26.69 26.68 26.69 472 +0.10(+0.37%)
Nov 22, 2019 26.55 26.60 26.53 26.59 2,262 -0.02(-0.08%)
Nov 21, 2019 26.61 26.64 26.61 26.61 1,858 -0.14(-0.51%)
Nov 20, 2019 26.77 26.77 26.60 26.75 1,740 -0.11(-0.39%)
Nov 19, 2019 26.85 26.89 26.85 26.85 1,261 +0.00(+0.01%)
Nov 18, 2019 26.84 26.85 26.84 26.85 160 +0.12(+0.46%)
Nov 15, 2019 26.73 26.73 26.73 26.73 113 +0.11(+0.43%)
Nov 14, 2019 26.61 26.61 26.61 26.61 180 +0.01(+0.04%)
Nov 13, 2019 26.59 26.60 26.59 26.60 745 +0.06(+0.22%)
Nov 12, 2019 26.56 26.56 26.54 26.54 2,674 -0.03(-0.13%)
Nov 11, 2019 26.57 26.57 26.57 26.57 277 -0.05(-0.20%)
Nov 08, 2019 26.65 26.65 26.63 26.63 339 -0.15(-0.56%)
Nov 06, 2019 26.78 26.78 26.78 0 -0.02(-0.08%)
Nov 05, 2019 26.76 26.80 26.73 26.80 1,856 -0.13(-0.48%)
Nov 04, 2019 26.93 26.93 26.93 26.93 418 +0.17(+0.63%)
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.