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 (%)
Sep 30, 2019 26.41 26.41 26.39 26.39 274 -0.01(-0.03%)
Sep 27, 2019 26.40 26.40 26.40 26.40 112 -0.04(-0.13%)
Sep 26, 2019 26.35 26.44 26.35 26.43 2,331 +0.17(+0.67%)
Sep 25, 2019 26.27 26.27 26.26 26.26 384 -0.08(-0.32%)
Sep 24, 2019 26.47 26.47 26.34 26.34 664 -0.00(-0.02%)
Sep 23, 2019 26.33 26.35 26.33 26.35 436 -0.03(-0.10%)
Sep 20, 2019 26.41 26.44 26.35 26.37 2,615 -0.04(-0.16%)
Sep 19, 2019 26.42 26.42 26.42 26.42 227 +0.19(+0.74%)
Sep 18, 2019 26.32 26.35 26.22 26.22 2,505 -0.09(-0.33%)
Sep 17, 2019 26.29 26.31 26.29 26.31 628 +0.15(+0.57%)
Sep 16, 2019 26.16 26.16 26.16 26.16 113 -0.04(-0.13%)
Sep 13, 2019 26.20 26.20 26.20 77 +0.00(+0.00%)
Sep 12, 2019 26.19 26.20 26.19 26.20 529 +0.10(+0.38%)
Sep 11, 2019 26.07 26.10 26.07 26.10 537 -0.05(-0.18%)
Sep 10, 2019 26.14 26.14 26.14 45 +0.00(+0.00%)
Sep 09, 2019 26.14 26.14 26.14 26.14 113 -0.04(-0.15%)
Sep 06, 2019 26.21 26.21 26.16 26.18 1,933 -0.00(-0.02%)
Sep 05, 2019 26.19 26.19 26.18 26.19 958 +0.03(+0.10%)
Sep 04, 2019 26.16 26.16 26.16 26.16 230 +0.29(+1.12%)
Sep 03, 2019 25.76 25.87 25.76 25.87 511 +0.04(+0.14%)
Aug 30, 2019 25.84 25.84 25.84 25.84 113 +0.04(+0.14%)
Aug 29, 2019 25.84 25.84 25.79 25.80 401 +0.11(+0.44%)
Aug 28, 2019 25.68 25.69 25.68 25.69 1,141 +0.04(+0.14%)
Aug 27, 2019 25.68 25.68 25.65 25.65 482 +0.13(+0.50%)
Aug 26, 2019 25.54 25.54 25.49 25.52 963 +0.08(+0.33%)
Aug 23, 2019 25.44 25.44 25.44 25.44 454 -0.28(-1.09%)
Aug 22, 2019 25.72 25.72 25.72 25.72 142 -0.02(-0.07%)
Aug 21, 2019 25.73 25.74 25.73 25.74 35,434 +0.10(+0.38%)
Aug 20, 2019 25.71 25.71 25.63 25.64 852 -0.14(-0.56%)
Aug 19, 2019 25.77 25.79 25.77 25.79 1,938 +0.22(+0.88%)
Aug 16, 2019 25.48 25.56 25.48 25.56 454 +0.31(+1.23%)
Aug 15, 2019 25.22 25.26 25.22 25.25 475 +0.02(+0.08%)
Aug 14, 2019 25.26 25.26 25.21 25.23 1,040 -0.37(-1.44%)
Aug 13, 2019 25.55 25.60 25.55 25.60 924 +0.16(+0.63%)
Aug 12, 2019 25.51 25.51 25.44 25.44 1,005 -0.15(-0.58%)
Aug 09, 2019 25.51 25.59 25.49 25.59 1,250 -0.07(-0.26%)
Aug 08, 2019 25.53 25.66 25.53 25.66 819 +0.25(+0.99%)
Aug 07, 2019 25.24 25.45 25.24 25.41 830 +0.11(+0.45%)
Aug 06, 2019 25.23 25.31 25.18 25.29 1,256 +0.14(+0.56%)
Aug 05, 2019 25.17 25.17 25.03 25.15 5,160 -0.43(-1.68%)
Aug 02, 2019 25.58 25.58 25.58 25.58 113 -0.02(-0.07%)
Aug 01, 2019 25.71 25.81 25.60 25.60 1,962 -0.35(-1.36%)
Jul 31, 2019 25.93 25.95 25.93 25.95 1,750 +0.01(+0.03%)
Jul 30, 2019 25.89 25.94 25.89 25.94 2,256 -0.10(-0.40%)
Jul 29, 2019 26.02 26.05 26.02 26.05 1,042 +0.06(+0.24%)
Jul 26, 2019 25.92 25.99 25.92 25.99 909 +0.09(+0.36%)
Jul 25, 2019 26.03 26.03 25.89 25.89 465 -0.16(-0.61%)
Jul 24, 2019 26.03 26.05 26.03 26.05 835 +0.00(+0.02%)
Jul 23, 2019 25.93 26.06 25.91 26.05 34,004 +0.16(+0.63%)
Jul 22, 2019 25.89 25.89 25.89 25.89 329 -0.16(-0.63%)
Jul 19, 2019 26.05 26.05 26.05 153 +0.00(+0.00%)
Jul 18, 2019 26.05 26.05 26.05 26.05 134 -0.04(-0.17%)
Jul 17, 2019 26.09 26.09 26.09 26.09 648 -0.07(-0.27%)
Jul 16, 2019 26.16 26.16 26.16 26.16 113 -0.12(-0.47%)
Jul 15, 2019 26.29 26.29 26.29 26.29 113 +0.03(+0.12%)
Jul 12, 2019 26.23 26.26 26.23 26.25 454 -0.00(-0.02%)
Jul 11, 2019 26.24 26.26 26.24 26.26 901 -0.04(-0.13%)
Jul 10, 2019 26.29 26.29 26.29 26.29 115 +0.13(+0.51%)
Jul 09, 2019 26.13 26.16 26.13 26.16 758 -0.04(-0.14%)
Jul 08, 2019 26.20 26.21 26.17 26.20 1,580 -0.04(-0.17%)
Jul 05, 2019 26.08 26.28 26.06 26.24 1,591 -0.10(-0.37%)
Jul 03, 2019 26.31 26.34 26.29 26.34 2,387 +0.29(+1.13%)
Jul 02, 2019 26.06 26.06 26.04 26.04 347 +0.23(+0.90%)
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.