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 (%)
Feb 28, 2020 24.83 25.32 24.83 25.28 3,121 -0.94(-3.57%)
Feb 27, 2020 26.21 26.21 26.21 26.21 151 -0.75(-2.80%)
Feb 26, 2020 26.97 26.97 26.97 22 +0.00(+0.00%)
Feb 25, 2020 27.41 27.41 26.97 26.97 244 -0.62(-2.23%)
Feb 24, 2020 27.47 27.65 27.47 27.58 658 -0.60(-2.12%)
Feb 21, 2020 28.14 28.23 28.14 28.18 2,229 -0.00(-0.00%)
Feb 20, 2020 28.15 28.18 28.15 28.18 209 -0.03(-0.09%)
Feb 19, 2020 28.25 28.25 28.21 28.21 134 +0.04(+0.15%)
Feb 18, 2020 28.22 28.22 28.10 28.17 6,723 -0.13(-0.47%)
Feb 14, 2020 28.25 28.30 28.24 28.30 1,560 +0.15(+0.54%)
Feb 13, 2020 28.14 28.15 28.14 28.15 199 +0.00(+0.01%)
Feb 12, 2020 28.15 28.15 28.15 28.15 236 +0.12(+0.43%)
Feb 11, 2020 28.08 28.08 28.03 28.03 828 +0.13(+0.47%)
Feb 10, 2020 27.83 27.90 27.82 27.90 1,353 +0.11(+0.39%)
Feb 07, 2020 27.78 27.79 27.78 27.79 334 -0.14(-0.50%)
Feb 06, 2020 27.89 27.93 27.88 27.93 35,070 +0.12(+0.42%)
Feb 05, 2020 27.82 27.84 27.81 27.81 302 +0.12(+0.44%)
Feb 04, 2020 27.71 27.74 27.69 27.69 693 +0.24(+0.87%)
Feb 03, 2020 27.57 27.57 27.43 27.45 380 -0.00(-0.02%)
Jan 31, 2020 27.53 27.53 27.45 27.45 334 -0.32(-1.15%)
Jan 30, 2020 27.53 27.77 27.53 27.77 2,708 +0.01(+0.04%)
Jan 29, 2020 27.76 27.76 27.76 31 +0.00(+0.00%)
Jan 28, 2020 27.74 27.76 27.72 27.76 3,224 +0.17(+0.62%)
Jan 27, 2020 27.59 27.66 27.59 27.59 1,662 -0.33(-1.19%)
Jan 24, 2020 27.92 27.92 27.92 27.92 557 -0.06(-0.23%)
Jan 23, 2020 27.89 28.00 27.88 27.99 747 +0.11(+0.38%)
Jan 22, 2020 27.88 27.88 27.88 4 +0.00(+0.00%)
Jan 21, 2020 27.88 27.88 27.88 82 +0.00(+0.00%)
Jan 17, 2020 27.88 27.88 27.88 24 +0.00(+0.00%)
Jan 16, 2020 27.85 27.88 27.85 27.88 329 +0.21(+0.75%)
Jan 15, 2020 27.65 27.67 27.65 27.67 397 +0.11(+0.38%)
Jan 14, 2020 27.54 27.57 27.54 27.57 469 +0.00(+0.01%)
Jan 13, 2020 27.44 27.56 27.44 27.56 1,422 +0.29(+1.06%)
Jan 10, 2020 27.27 27.27 27.27 93 +0.00(+0.00%)
Jan 09, 2020 27.27 27.27 27.27 27.27 679 +0.04(+0.14%)
Jan 08, 2020 27.20 27.31 27.20 27.24 2,096 +0.04(+0.14%)
Jan 07, 2020 27.19 27.20 27.19 27.20 591 -0.12(-0.43%)
Jan 06, 2020 27.25 27.32 27.25 27.31 460 +0.02(+0.06%)
Jan 03, 2020 27.29 27.30 27.29 27.30 222 -0.05(-0.17%)
Jan 02, 2020 27.37 27.37 27.33 27.34 1,376 -0.04(-0.16%)
Dec 31, 2019 27.25 27.39 27.25 27.39 891 +0.04(+0.13%)
Dec 30, 2019 27.35 27.35 27.35 1 +0.00(+0.00%)
Dec 27, 2019 27.35 27.36 27.35 27.35 1,226 +0.24(+0.89%)
Dec 26, 2019 27.11 27.11 27.11 36 +0.00(+0.00%)
Dec 24, 2019 27.11 27.11 27.11 33 +0.00(+0.00%)
Dec 23, 2019 27.15 27.18 27.11 27.11 1,050 -0.08(-0.29%)
Dec 20, 2019 27.18 27.20 27.18 27.19 225 +0.16(+0.57%)
Dec 19, 2019 27.04 27.04 27.03 27.03 280 +0.05(+0.19%)
Dec 18, 2019 26.96 26.98 26.96 26.98 664 +0.08(+0.31%)
Dec 17, 2019 26.98 26.98 26.90 26.90 454 -0.09(-0.34%)
Dec 16, 2019 26.94 26.99 26.94 26.99 193 +0.19(+0.72%)
Dec 13, 2019 26.73 26.80 26.73 26.80 2,146 +0.12(+0.44%)
Dec 12, 2019 26.80 26.80 26.68 26.68 718 -0.12(-0.44%)
Dec 11, 2019 26.75 26.83 26.75 26.80 1,011 +0.02(+0.09%)
Dec 10, 2019 26.81 26.81 26.77 26.78 2,192 -0.05(-0.18%)
Dec 09, 2019 26.84 26.84 26.82 26.83 447 -0.06(-0.21%)
Dec 06, 2019 26.91 26.91 26.88 26.88 564 +0.14(+0.53%)
Dec 05, 2019 26.67 26.74 26.67 26.74 473 +0.03(+0.12%)
Dec 04, 2019 26.69 26.71 26.69 26.71 606 +0.17(+0.65%)
Dec 03, 2019 26.46 26.53 26.46 26.53 2,146 -0.06(-0.22%)
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.