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 (%)
Jul 30, 2021 30.78 30.81 30.76 30.76 1,478 -0.25(-0.80%)
Jul 29, 2021 31.06 31.06 31.01 31.01 2,085 +0.26(+0.84%)
Jul 28, 2021 30.68 30.75 30.65 30.75 3,676 +0.13(+0.42%)
Jul 27, 2021 30.60 30.62 30.56 30.62 2,705 -0.10(-0.34%)
Jul 26, 2021 30.69 30.72 30.69 30.72 2,382 +0.18(+0.58%)
Jul 23, 2021 30.55 30.55 30.50 30.54 1,558 +0.09(+0.30%)
Jul 22, 2021 30.38 30.45 30.36 30.45 2,717 +0.29(+0.97%)
Jul 20, 2021 30.16 30.16 30.16 27 +0.37(+1.25%)
Jul 19, 2021 29.91 29.93 29.79 29.79 1,341 -0.72(-2.35%)
Jul 16, 2021 30.65 30.65 30.50 30.50 238 -0.50(-1.62%)
Jul 13, 2021 31.01 31.01 31.01 2 -0.13(-0.43%)
Jul 12, 2021 31.15 31.22 31.11 31.14 4,338 +0.03(+0.10%)
Jul 09, 2021 31.00 31.13 31.00 31.11 3,613 +0.16(+0.51%)
Jul 07, 2021 30.95 30.95 30.95 38 +0.11(+0.36%)
Jul 06, 2021 30.69 30.84 30.69 30.84 2,671 -0.02(-0.07%)
Jul 02, 2021 30.86 30.86 30.86 30.86 270 +0.01(+0.03%)
Jul 01, 2021 30.86 30.88 30.84 30.85 4,395 +0.16(+0.53%)
Jun 30, 2021 30.61 30.69 30.61 30.69 447 -0.07(-0.21%)
Jun 29, 2021 30.80 30.80 30.73 30.75 1,167 -0.05(-0.17%)
Jun 28, 2021 30.88 30.90 30.73 30.80 8,869 -0.18(-0.57%)
Jun 25, 2021 30.97 30.98 30.95 30.98 3,084 +0.09(+0.29%)
Jun 24, 2021 30.87 30.89 30.80 30.89 5,367 +0.16(+0.53%)
Jun 23, 2021 30.95 30.98 30.72 30.72 167,574 -0.13(-0.42%)
Jun 22, 2021 30.81 30.89 30.72 30.85 3,851 +0.01(+0.04%)
Jun 21, 2021 30.54 30.84 30.53 30.84 167,773 +0.47(+1.53%)
Jun 18, 2021 30.50 30.58 30.37 30.37 330,950 -0.58(-1.88%)
Jun 17, 2021 31.15 31.15 30.96 30.96 3,771 -0.49(-1.55%)
Jun 16, 2021 31.66 31.66 31.33 31.44 1,344 -0.22(-0.70%)
Jun 15, 2021 31.60 31.71 31.60 31.67 2,568 -0.05(-0.17%)
Jun 14, 2021 31.64 31.72 31.64 31.72 1,237 -0.00(-0.02%)
Jun 11, 2021 31.68 31.72 31.68 31.72 602 -0.02(-0.08%)
Jun 10, 2021 31.70 31.80 31.70 31.75 2,893 -0.02(-0.06%)
Jun 09, 2021 31.71 31.77 31.71 31.77 1,909 +0.02(+0.06%)
Jun 08, 2021 31.69 31.76 31.69 31.75 1,741 +0.03(+0.09%)
Jun 07, 2021 31.71 31.72 31.71 31.72 581 +0.02(+0.06%)
Jun 04, 2021 31.69 31.70 31.69 31.70 266 +0.21(+0.67%)
Jun 03, 2021 31.46 31.49 31.46 31.49 3,613 -0.16(-0.50%)
Jun 02, 2021 31.65 31.69 31.65 31.65 1,110 +0.15(+0.47%)
Jun 01, 2021 31.51 31.53 31.47 31.50 7,223 +0.25(+0.80%)
May 28, 2021 31.17 31.27 31.17 31.25 7,930 +0.26(+0.85%)
May 26, 2021 30.99 30.99 30.99 26 +0.06(+0.18%)
May 25, 2021 31.08 31.08 30.91 30.93 14,954 -0.13(-0.43%)
May 24, 2021 31.02 31.07 31.02 31.07 2,947 +0.17(+0.55%)
May 21, 2021 30.91 30.96 30.90 30.90 5,727 +0.36(+1.17%)
May 19, 2021 30.54 30.54 30.54 99 -0.59(-1.88%)
May 18, 2021 31.20 31.24 31.11 31.13 3,237 -0.08(-0.27%)
May 17, 2021 31.13 31.25 31.12 31.21 6,234 +0.04(+0.13%)
May 14, 2021 31.09 31.20 31.09 31.17 7,259 +0.41(+1.32%)
May 13, 2021 30.57 30.81 30.57 30.76 3,666 -0.12(-0.39%)
May 12, 2021 30.88 30.88 30.88 30.88 621 -0.34(-1.08%)
May 11, 2021 31.15 31.27 31.15 31.22 1,627 -0.28(-0.87%)
May 10, 2021 31.76 31.76 31.50 31.50 474 +0.00(+0.00%)
May 07, 2021 31.52 31.52 31.49 31.49 1,982 +0.41(+1.32%)
May 06, 2021 31.02 31.08 31.02 31.08 912 +0.30(+0.97%)
May 05, 2021 30.66 30.78 30.66 30.78 2,972 +0.21(+0.68%)
May 04, 2021 30.57 30.58 30.40 30.58 8,772 -0.13(-0.42%)
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.