Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.14 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.21 23.23 23.21 23.23 333 +0.04(+0.15%)
May 28, 2020 23.19 23.19 23.19 23.19 215 +0.30(+1.30%)
May 27, 2020 22.90 22.90 22.90 1 +0.00(+0.00%)
May 26, 2020 22.91 22.95 22.90 22.90 760 +0.71(+3.21%)
May 22, 2020 22.19 22.19 22.19 0 +0.00(+0.00%)
May 21, 2020 22.22 22.22 22.19 22.19 227 -0.17(-0.76%)
May 20, 2020 22.32 22.35 22.32 22.35 1,666 +0.30(+1.38%)
May 19, 2020 22.07 22.22 22.05 22.05 1,112 -0.21(-0.93%)
May 18, 2020 22.24 22.30 22.24 22.26 899 +0.93(+4.38%)
May 15, 2020 21.13 21.32 21.13 21.32 1,998 -0.02(-0.07%)
May 14, 2020 21.11 21.34 21.04 21.34 1,397 -0.01(-0.03%)
May 13, 2020 21.53 21.53 21.34 21.34 434 -0.88(-3.95%)
May 12, 2020 22.22 22.22 22.22 0 +0.00(+0.00%)
May 11, 2020 22.30 22.30 22.22 22.22 2,763 -0.12(-0.55%)
May 08, 2020 22.23 22.35 22.23 22.34 555 +0.45(+2.05%)
May 07, 2020 22.01 22.01 21.90 21.90 15,762 +0.06(+0.25%)
May 06, 2020 21.84 21.84 21.84 0 +0.00(+0.00%)
May 05, 2020 21.84 21.84 21.84 0 +0.00(+0.00%)
May 04, 2020 21.84 21.84 21.84 0 -1.01(-4.40%)
May 01, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 30, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 29, 2020 22.88 22.88 22.85 22.85 2,642 +0.48(+2.15%)
Apr 28, 2020 22.41 22.45 22.37 22.37 1,240 +0.59(+2.73%)
Apr 27, 2020 21.77 21.77 21.77 153 +0.00(+0.00%)
Apr 24, 2020 21.58 21.77 21.53 21.77 3,219 +0.18(+0.83%)
Apr 23, 2020 21.75 21.75 21.59 21.59 477 -0.14(-0.66%)
Apr 22, 2020 21.73 21.73 21.73 21.73 179 +0.46(+2.16%)
Apr 21, 2020 21.39 21.39 21.23 21.28 1,321 -1.22(-5.42%)
Apr 20, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Apr 17, 2020 22.50 22.50 22.50 102 +0.00(+0.00%)
Apr 16, 2020 22.50 22.50 22.50 95 +0.00(+0.00%)
Apr 15, 2020 22.50 22.50 22.50 86 +0.00(+0.00%)
Apr 14, 2020 22.46 22.50 22.46 22.50 621 +0.43(+1.97%)
Apr 13, 2020 22.01 22.06 22.01 22.06 406 -0.54(-2.39%)
Apr 09, 2020 22.49 22.60 22.49 22.60 555 +0.83(+3.83%)
Apr 08, 2020 21.46 21.77 21.46 21.77 1,045 +0.65(+3.07%)
Apr 07, 2020 21.52 21.52 21.12 21.12 1,075 +0.19(+0.88%)
Apr 06, 2020 20.74 20.93 20.74 20.93 2,954 +1.19(+6.01%)
Apr 03, 2020 19.86 19.86 19.69 19.75 3,663 -0.42(-2.09%)
Apr 02, 2020 19.87 20.17 19.87 20.17 4,707 +0.29(+1.45%)
Apr 01, 2020 19.92 19.92 19.88 19.88 344 -1.01(-4.85%)
Mar 31, 2020 20.98 21.00 20.73 20.89 5,089 -0.19(-0.91%)
Mar 30, 2020 20.64 21.09 20.64 21.09 1,476 +0.42(+2.04%)
Mar 27, 2020 20.95 21.01 20.66 20.66 3,774 +0.65(+3.23%)
Mar 26, 2020 20.02 20.02 20.02 118 +0.08(+0.41%)
Mar 25, 2020 20.37 20.50 19.94 19.94 15,177 +0.39(+1.98%)
Mar 24, 2020 19.06 19.55 19.02 19.55 11,827 +1.58(+8.80%)
Mar 23, 2020 17.92 17.97 17.90 17.97 675 -0.50(-2.71%)
Mar 20, 2020 18.99 18.99 18.21 18.47 7,802 -0.88(-4.55%)
Mar 19, 2020 19.08 19.36 19.07 19.35 2,515 +0.51(+2.71%)
Mar 18, 2020 18.84 18.84 18.61 18.84 6,405 -1.42(-7.03%)
Mar 17, 2020 20.10 20.26 20.10 20.26 188 +0.95(+4.93%)
Mar 16, 2020 18.70 20.05 18.70 19.31 4,426 -2.00(-9.37%)
Mar 13, 2020 21.58 21.58 21.31 21.31 780 +0.44(+2.11%)
Mar 12, 2020 21.32 21.32 19.03 20.87 7,177 -2.41(-10.35%)
Mar 11, 2020 23.51 23.51 23.27 23.28 691 -1.17(-4.77%)
Mar 10, 2020 24.45 24.46 24.24 24.44 4,463 +0.62(+2.59%)
Mar 09, 2020 24.02 24.02 23.83 23.83 529 -2.04(-7.90%)
Mar 06, 2020 25.59 25.87 25.45 25.87 891 -0.55(-2.09%)
Mar 05, 2020 26.42 26.42 26.42 26.42 144 -0.38(-1.40%)
Mar 04, 2020 26.39 26.80 26.39 26.80 357 +0.95(+3.66%)
Mar 03, 2020 26.13 26.13 25.75 25.85 909 -0.13(-0.50%)
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.