Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.13 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.54 24.54 24.54 24.54 398 +0.09(+0.36%)
Jan 30, 2018 24.60 24.42 24.45 3,766 -0.16(-0.64%)
Jan 29, 2018 24.64 24.67 24.60 24.60 3,020 -0.14(-0.55%)
Jan 25, 2018 24.74 24.74 24.74 176 -0.03(-0.12%)
Jan 24, 2018 24.78 24.79 24.77 24.77 1,039 +0.09(+0.36%)
Jan 23, 2018 24.66 24.70 24.63 24.68 1,657 +0.09(+0.36%)
Jan 22, 2018 24.55 24.61 24.55 24.59 2,832 +0.14(+0.56%)
Jan 19, 2018 24.41 24.46 24.39 24.46 35,319 +0.05(+0.20%)
Jan 18, 2018 24.38 24.41 24.34 24.41 925 -0.09(-0.38%)
Jan 17, 2018 24.55 24.55 24.50 24.50 885 +0.15(+0.61%)
Jan 16, 2018 24.49 24.36 24.35 24.35 1,814 -0.01(-0.05%)
Jan 12, 2018 24.36 24.36 24.36 0 +0.05(+0.22%)
Jan 11, 2018 24.31 24.25 24.31 10,937 +0.10(+0.39%)
Jan 10, 2018 24.46 24.22 24.22 1,349 -0.25(-1.02%)
Jan 09, 2018 24.47 24.51 24.46 24.46 4,344 -0.07(-0.28%)
Jan 08, 2018 24.48 24.56 24.48 24.53 2,440 +0.06(+0.24%)
Jan 05, 2018 24.45 24.47 24.43 24.47 2,582 +0.04(+0.15%)
Jan 04, 2018 24.44 24.44 24.44 24.44 902 +0.02(+0.09%)
Jan 03, 2018 24.41 24.41 24.41 24.41 388 +0.06(+0.24%)
Jan 02, 2018 24.36 24.36 24.36 24.36 222 +0.07(+0.28%)
Dec 29, 2017 24.29 24.29 24.29 0 +0.02(+0.07%)
Dec 28, 2017 24.22 24.27 24.22 24.27 2,723 +0.11(+0.46%)
Dec 27, 2017 24.14 24.19 24.14 24.16 1,506 +0.03(+0.14%)
Dec 26, 2017 24.15 24.15 24.12 24.12 697 +0.10(+0.43%)
Dec 22, 2017 24.02 24.02 24.02 24.02 318 +0.01(+0.03%)
Dec 21, 2017 24.01 24.04 24.01 24.02 5,148 +0.00(+0.00%)
Dec 20, 2017 24.03 24.03 24.00 24.01 2,075 -0.02(-0.07%)
Dec 19, 2017 24.12 24.13 23.99 24.03 2,462 -0.23(-0.94%)
Dec 18, 2017 24.28 24.28 24.25 24.26 1,284 +0.13(+0.56%)
Dec 15, 2017 24.09 24.13 24.09 24.12 513 +0.03(+0.13%)
Dec 14, 2017 24.11 24.12 24.09 24.09 1,953 -0.11(-0.44%)
Dec 13, 2017 24.13 24.20 24.13 24.20 680 +0.10(+0.43%)
Dec 12, 2017 24.06 24.11 24.03 24.10 3,479 +0.09(+0.37%)
Dec 11, 2017 23.98 24.01 23.98 24.01 3,244 +0.01(+0.04%)
Dec 08, 2017 23.96 24.01 23.96 24.00 3,525 +0.19(+0.78%)
Dec 07, 2017 23.81 23.81 23.81 23.81 432 -0.02(-0.07%)
Dec 06, 2017 23.82 23.84 23.77 23.83 2,598 -0.09(-0.38%)
Dec 05, 2017 23.92 24.02 24.02 23.92 365 -0.10(-0.43%)
Dec 04, 2017 24.02 24.02 24.02 24.02 5,979 +0.02(+0.07%)
Dec 01, 2017 23.98 24.02 23.94 24.01 4,408 +0.03(+0.10%)
Nov 30, 2017 23.96 24.01 23.96 23.98 4,251 +0.13(+0.56%)
Nov 29, 2017 23.84 23.86 23.84 23.85 4,037 +0.03(+0.11%)
Nov 28, 2017 23.80 23.82 23.79 23.82 1,661 +0.03(+0.11%)
Nov 27, 2017 23.81 23.81 23.78 23.80 7,656 -0.06(-0.25%)
Nov 24, 2017 23.85 23.86 23.85 23.86 707 +0.08(+0.35%)
Nov 22, 2017 23.72 23.77 23.72 23.77 2,953 +0.07(+0.30%)
Nov 21, 2017 23.70 23.70 23.70 23.70 512 +0.14(+0.59%)
Nov 20, 2017 23.56 23.56 23.56 23.56 514 +0.00(+0.00%)
Nov 17, 2017 23.57 23.57 23.56 23.56 3,365 -0.13(-0.56%)
Nov 16, 2017 23.61 23.70 23.61 23.70 2,188 +0.16(+0.68%)
Nov 15, 2017 23.55 23.56 23.54 23.54 5,506 -0.12(-0.50%)
Nov 14, 2017 23.66 23.66 23.65 23.65 4,116 -0.03(-0.14%)
Nov 13, 2017 23.69 23.69 23.69 23.69 360 -0.05(-0.20%)
Nov 10, 2017 23.77 23.77 23.73 23.74 2,388 -0.06(-0.26%)
Nov 09, 2017 23.76 23.80 23.76 23.80 2,262 -0.03(-0.14%)
Nov 08, 2017 23.80 23.83 23.80 23.83 720 +0.12(+0.49%)
Nov 06, 2017 23.71 23.71 23.71 118 +0.08(+0.35%)
Nov 03, 2017 23.63 23.65 23.63 23.63 4,313 +0.02(+0.07%)
Nov 02, 2017 23.63 23.65 23.61 23.61 3,241 -0.02(-0.07%)
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.