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 (%)
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%)
May 03, 2021 30.53 30.71 30.53 30.71 1,358 +0.38(+1.25%)
Apr 30, 2021 30.35 30.36 30.33 30.33 433 -0.23(-0.74%)
Apr 29, 2021 30.55 30.55 30.55 30.55 231 +0.08(+0.27%)
Apr 28, 2021 30.46 30.49 30.45 30.47 2,578 +0.10(+0.34%)
Apr 27, 2021 30.35 30.37 30.35 30.37 1,117 -0.03(-0.09%)
Apr 26, 2021 30.37 30.46 30.37 30.40 7,941 +0.07(+0.23%)
Apr 23, 2021 30.24 30.33 30.24 30.33 2,603 +0.22(+0.73%)
Apr 22, 2021 30.21 30.31 30.09 30.11 3,629 -0.12(-0.41%)
Apr 21, 2021 30.02 30.25 30.02 30.23 8,894 +0.23(+0.76%)
Apr 20, 2021 30.06 30.08 29.99 30.00 3,124 -0.22(-0.72%)
Apr 19, 2021 30.15 30.22 30.15 30.22 705 -0.07(-0.22%)
Apr 16, 2021 30.29 30.37 30.29 30.29 542 +0.13(+0.43%)
Apr 15, 2021 30.04 30.18 30.04 30.16 4,707 +0.32(+1.06%)
Apr 14, 2021 29.86 29.86 29.84 29.84 14,151 +0.12(+0.41%)
Apr 13, 2021 29.64 29.72 29.64 29.72 6,930 +0.13(+0.45%)
Apr 12, 2021 29.64 29.66 29.58 29.59 3,332 -0.02(-0.06%)
Apr 09, 2021 29.53 29.61 29.53 29.61 216 -0.01(-0.03%)
Apr 08, 2021 29.61 29.61 29.61 0 +0.00(+0.00%)
Apr 07, 2021 29.62 29.62 29.61 29.61 649 +0.00(+0.01%)
Apr 06, 2021 29.64 29.66 29.61 29.61 4,655 +0.50(+1.71%)
Apr 05, 2021 29.11 29.11 29.11 73 +0.00(+0.00%)
Apr 01, 2021 29.11 29.11 29.11 214 +0.00(+0.00%)
Mar 31, 2021 29.11 29.11 29.11 33 +0.00(+0.00%)
Mar 30, 2021 29.12 29.13 29.06 29.11 813 -0.22(-0.75%)
Mar 29, 2021 29.29 29.36 29.15 29.33 9,641 +0.05(+0.16%)
Mar 26, 2021 29.01 29.29 29.01 29.29 2,928 +0.45(+1.57%)
Mar 25, 2021 28.60 28.86 28.48 28.83 1,296 +0.13(+0.46%)
Mar 24, 2021 28.87 28.90 28.70 28.70 3,599 -0.02(-0.06%)
Mar 23, 2021 28.91 28.97 28.71 28.72 2,562 -0.28(-0.95%)
Mar 22, 2021 29.00 29.00 29.00 7 +0.00(+0.00%)
Mar 19, 2021 29.02 29.12 29.00 29.00 435 -0.20(-0.69%)
Mar 18, 2021 29.23 29.24 29.20 29.20 902 -0.21(-0.71%)
Mar 17, 2021 29.41 29.41 29.41 166 +0.00(+0.00%)
Mar 16, 2021 29.37 29.46 29.37 29.41 3,052 -0.06(-0.20%)
Mar 15, 2021 29.28 29.46 29.28 29.46 1,672 +0.09(+0.30%)
Mar 12, 2021 29.34 29.38 29.33 29.38 1,306 +0.14(+0.49%)
Mar 11, 2021 29.30 29.30 29.23 29.23 317 +0.18(+0.63%)
Mar 10, 2021 28.87 29.05 28.87 29.05 2,791 +0.30(+1.06%)
Mar 09, 2021 28.86 28.87 28.75 28.75 1,627 +0.19(+0.66%)
Mar 08, 2021 28.59 28.59 28.56 28.56 125 +0.06(+0.22%)
Mar 05, 2021 28.11 28.50 28.11 28.50 6,423 +0.46(+1.64%)
Mar 04, 2021 28.39 28.39 27.89 28.03 2,626 -0.31(-1.09%)
Mar 03, 2021 28.36 28.36 28.34 28.34 1,667 -0.03(-0.12%)
Mar 02, 2021 28.33 28.43 28.32 28.38 1,342 -0.01(-0.02%)
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.