Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.02 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 21.79 21.83 21.74 21.76 2,776 -0.07(-0.33%)
Feb 27, 2017 21.84 21.84 21.81 21.84 1,384 +0.09(+0.41%)
Feb 24, 2017 21.76 21.76 21.75 21.75 1,784 -0.05(-0.23%)
Feb 23, 2017 21.77 21.80 21.77 21.80 1,232 +0.03(+0.12%)
Feb 22, 2017 21.77 21.77 21.72 21.77 7,367 -0.06(-0.28%)
Feb 21, 2017 21.72 21.83 21.72 21.83 5,798 +0.19(+0.88%)
Feb 17, 2017 21.64 21.64 21.64 0 -0.03(-0.12%)
Feb 16, 2017 21.65 21.67 21.62 21.67 3,814 +0.05(+0.23%)
Feb 15, 2017 21.54 21.62 21.53 21.62 3,469 -0.00(-0.02%)
Feb 14, 2017 21.52 21.62 21.50 21.62 4,515 -0.04(-0.20%)
Feb 13, 2017 21.62 21.66 21.62 21.66 1,472 +0.01(+0.07%)
Feb 10, 2017 21.53 21.66 21.53 21.65 12,037 +0.12(+0.58%)
Feb 09, 2017 21.50 21.53 21.49 21.52 2,123 +0.22(+1.03%)
Feb 07, 2017 21.30 21.30 21.30 152 -0.01(-0.07%)
Feb 06, 2017 21.31 21.32 21.28 21.32 6,818 -0.13(-0.60%)
Feb 03, 2017 21.38 21.45 21.38 21.45 3,244 +0.10(+0.48%)
Feb 02, 2017 21.29 21.36 21.27 21.34 4,053 +0.08(+0.37%)
Feb 01, 2017 21.24 21.27 21.24 21.26 1,726 -0.07(-0.33%)
Jan 31, 2017 21.30 21.34 21.30 21.34 1,703 +0.11(+0.51%)
Jan 30, 2017 21.23 21.24 21.18 21.23 2,672 -0.13(-0.59%)
Jan 27, 2017 21.34 21.35 21.34 21.35 1,771 -0.14(-0.65%)
Jan 26, 2017 21.53 21.53 21.47 21.49 4,461 -0.02(-0.12%)
Jan 25, 2017 21.51 21.52 21.51 21.52 2,972 +0.01(+0.07%)
Jan 23, 2017 21.50 21.50 21.50 0 +0.13(+0.59%)
Jan 20, 2017 21.38 21.38 21.38 21.38 1,063 +0.08(+0.39%)
Jan 19, 2017 21.38 21.38 21.29 21.29 25,202 -0.13(-0.62%)
Jan 18, 2017 21.43 21.43 21.43 21.43 121 -0.03(-0.12%)
Jan 17, 2017 21.46 21.46 21.45 21.45 410 +0.04(+0.20%)
Jan 13, 2017 21.41 21.41 21.41 0 +0.03(+0.15%)
Jan 12, 2017 21.38 21.38 21.38 21.38 484 -0.00(-0.01%)
Jan 11, 2017 21.32 21.39 21.32 21.38 798 -0.11(-0.53%)
Jan 10, 2017 21.49 21.49 21.49 21.49 276 +0.02(+0.12%)
Jan 05, 2017 21.47 21.47 21.47 0 +0.42(+1.98%)
Dec 30, 2016 21.05 21.05 21.05 248 +0.13(+0.61%)
Dec 29, 2016 20.92 20.92 20.92 20.92 605 +0.07(+0.36%)
Dec 28, 2016 20.92 21.74 20.84 20.85 3,513 -0.01(-0.05%)
Dec 22, 2016 20.86 20.86 20.86 3 -0.12(-0.56%)
Dec 21, 2016 20.97 20.98 20.97 20.98 899 +0.05(+0.25%)
Dec 20, 2016 20.93 20.93 20.93 20.93 122 +0.04(+0.20%)
Dec 19, 2016 20.85 21.69 20.85 20.88 24,337 +0.14(+0.66%)
Dec 15, 2016 20.75 20.75 20.75 3 -0.11(-0.51%)
Dec 14, 2016 20.93 20.95 20.85 20.85 1,757 -0.33(-1.58%)
Dec 13, 2016 21.19 21.19 21.19 21.19 664 +0.26(+1.24%)
Dec 08, 2016 20.93 20.93 20.93 82 +0.05(+0.26%)
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.