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 (%)
Mar 27, 2024 30.75 30.97 30.75 30.97 2,745 +0.45(+1.49%)
Mar 26, 2024 30.67 30.67 30.52 30.52 3,404 -0.12(-0.39%)
Mar 25, 2024 30.71 30.71 30.63 30.64 1,494 +0.01(+0.05%)
Mar 22, 2024 30.62 30.64 30.61 30.62 2,107 -0.14(-0.45%)
Mar 21, 2024 30.83 30.83 30.75 30.76 5,822 +0.00(+0.01%)
Mar 20, 2024 30.52 30.76 30.50 30.76 2,614 +0.30(+0.99%)
Mar 19, 2024 30.45 30.49 30.41 30.45 48,945 +0.06(+0.21%)
Mar 18, 2024 30.43 30.47 30.36 30.39 75,319 +0.02(+0.06%)
Mar 15, 2024 30.42 30.42 30.32 30.37 2,585 +0.05(+0.18%)
Mar 14, 2024 30.34 30.34 30.25 30.32 988 -0.27(-0.89%)
Mar 13, 2024 30.63 30.69 30.56 30.59 2,411 +0.12(+0.40%)
Mar 12, 2024 30.46 30.49 30.45 30.47 1,317 -0.05(-0.17%)
Mar 11, 2024 30.36 30.52 30.36 30.52 1,196 +0.01(+0.03%)
Mar 08, 2024 30.60 30.60 30.49 30.51 12,405 +0.01(+0.03%)
Mar 07, 2024 30.54 30.56 30.48 30.51 799 +0.26(+0.86%)
Mar 06, 2024 30.30 30.34 30.23 30.24 1,286 +0.23(+0.75%)
Mar 05, 2024 30.14 30.20 30.02 30.02 50,076 -0.02(-0.08%)
Mar 04, 2024 29.97 30.06 29.93 30.04 6,359 -0.03(-0.08%)
Mar 01, 2024 30.04 30.08 30.04 30.07 8,744 +0.19(+0.65%)
Feb 29, 2024 29.92 29.92 29.85 29.87 39,818 +0.10(+0.34%)
Feb 28, 2024 29.80 29.81 29.77 29.77 894 -0.01(-0.04%)
Feb 27, 2024 29.83 29.83 29.77 29.78 32,046 +0.03(+0.11%)
Feb 26, 2024 29.79 29.79 29.75 29.75 1,202 -0.25(-0.83%)
Feb 23, 2024 29.92 30.04 29.90 30.00 3,769 +0.02(+0.08%)
Feb 22, 2024 29.87 29.97 29.87 29.97 7,541 +0.12(+0.41%)
Feb 21, 2024 29.71 29.85 29.71 29.85 9,375 +0.23(+0.78%)
Feb 20, 2024 29.77 29.77 29.58 29.62 13,584 -0.08(-0.27%)
Feb 16, 2024 29.62 29.83 29.62 29.70 7,474 -0.06(-0.19%)
Feb 15, 2024 29.64 29.76 29.59 29.76 3,804 +0.53(+1.83%)
Feb 14, 2024 29.23 29.28 29.11 29.22 20,261 +0.13(+0.45%)
Feb 13, 2024 29.07 29.14 29.01 29.09 3,676 -0.53(-1.78%)
Feb 12, 2024 29.57 29.64 29.52 29.62 4,428 +0.19(+0.65%)
Feb 09, 2024 29.39 29.43 29.27 29.43 13,442 -0.00(-0.01%)
Feb 08, 2024 29.39 29.44 29.38 29.43 14,533 -0.10(-0.34%)
Feb 07, 2024 29.63 29.63 29.53 29.53 1,714 -0.10(-0.32%)
Feb 06, 2024 29.61 29.65 29.59 29.63 7,182 +0.19(+0.65%)
Feb 05, 2024 29.44 29.53 29.42 29.44 3,165 -0.34(-1.15%)
Feb 02, 2024 29.72 29.80 29.69 29.78 3,191 -0.36(-1.21%)
Feb 01, 2024 29.84 30.17 29.84 30.14 1,100 +0.45(+1.50%)
Jan 31, 2024 29.98 29.98 29.68 29.70 5,791 -0.22(-0.72%)
Jan 30, 2024 29.97 29.97 29.91 29.91 630 -0.00(-0.02%)
Jan 29, 2024 29.72 29.92 29.72 29.92 1,420 +0.16(+0.53%)
Jan 26, 2024 29.74 29.76 29.74 29.76 564 +0.06(+0.20%)
Jan 25, 2024 29.65 29.72 29.53 29.70 5,401 +0.23(+0.77%)
Jan 24, 2024 29.71 29.71 29.48 29.48 981 -0.09(-0.31%)
Jan 23, 2024 29.63 29.63 29.51 29.57 3,344 +0.03(+0.11%)
Jan 22, 2024 29.66 29.66 29.49 29.53 3,387 -0.07(-0.23%)
Jan 19, 2024 29.39 29.62 29.39 29.60 4,148 +0.16(+0.54%)
Jan 18, 2024 29.41 29.46 29.27 29.44 2,187 +0.04(+0.12%)
Jan 17, 2024 29.58 29.58 29.31 29.41 3,552 -0.38(-1.28%)
Jan 16, 2024 29.92 29.96 29.76 29.79 4,371 -0.46(-1.51%)
Jan 12, 2024 30.32 30.32 30.21 30.24 2,694 +0.15(+0.49%)
Jan 11, 2024 30.03 30.10 29.94 30.10 2,291 -0.13(-0.44%)
Jan 10, 2024 30.26 30.28 30.20 30.23 2,434 +0.05(+0.16%)
Jan 09, 2024 30.21 30.23 30.18 30.18 1,947 -0.28(-0.91%)
Jan 08, 2024 30.26 30.46 30.25 30.46 18,535 +0.12(+0.41%)
Jan 05, 2024 30.32 30.54 30.29 30.34 10,728 -0.01(-0.03%)
Jan 04, 2024 30.47 30.51 30.32 30.34 12,565 -0.07(-0.22%)
Jan 03, 2024 30.38 30.43 30.38 30.41 1,050 -0.16(-0.52%)
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.