Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.97 18.98 18.97 18.97 3,124 -0.04(-0.21%)
Jan 27, 2016 17.91 19.01 19.01 19.01 249 +0.46(+2.46%)
Jan 26, 2016 18.52 18.55 18.52 18.55 1,122 +0.14(+0.74%)
Jan 22, 2016 18.36 18.42 18.42 18.42 249 +0.44(+2.45%)
Jan 21, 2016 18.08 18.08 17.98 17.98 4,614 +0.00(+0.00%)
Jan 20, 2016 17.98 17.98 17.60 17.98 6,260 -0.23(-1.28%)
Jan 19, 2016 18.30 18.30 18.14 18.21 5,668 -0.01(-0.04%)
Jan 15, 2016 18.22 18.22 18.22 18.22 249 -0.38(-2.07%)
Jan 14, 2016 18.51 18.60 18.51 18.60 748 +0.13(+0.69%)
Jan 13, 2016 18.72 18.72 18.47 18.47 2,072 -0.13(-0.69%)
Jan 12, 2016 18.75 18.75 18.49 18.60 1,371 -0.03(-0.17%)
Jan 11, 2016 18.75 18.75 18.55 18.63 6,237 -0.07(-0.39%)
Jan 08, 2016 18.71 18.71 18.71 18.71 124 -0.13(-0.68%)
Jan 07, 2016 18.85 18.85 18.83 18.83 1,623 -0.29(-1.51%)
Jan 06, 2016 19.14 19.14 19.12 19.12 385 -0.24(-1.24%)
Jan 05, 2016 19.29 19.36 19.24 19.36 623 +0.18(+0.96%)
Jan 04, 2016 19.21 19.21 19.17 19.18 382 -0.35(-1.81%)
Dec 31, 2015 19.50 19.53 19.53 19.53 374 -0.10(-0.49%)
Dec 30, 2015 19.67 19.67 19.63 19.63 623 -0.07(-0.37%)
Dec 29, 2015 19.74 19.74 19.70 19.70 5,587 -0.12(-0.61%)
Dec 24, 2015 19.82 19.82 19.82 19.82 68 +0.02(+0.08%)
Dec 23, 2015 19.71 19.80 19.71 19.80 8,979 +0.29(+1.48%)
Dec 22, 2015 19.48 19.52 19.44 19.52 10,101 +0.12(+0.62%)
Dec 21, 2015 19.40 19.40 19.40 19.40 623 -0.13(-0.66%)
Dec 17, 2015 19.60 19.52 19.52 19.52 873 -0.09(-0.45%)
Dec 16, 2015 19.41 19.61 19.41 19.61 26,502 +0.21(+1.07%)
Dec 15, 2015 19.37 19.43 19.36 19.40 6,141 -0.11(-0.58%)
Dec 10, 2015 19.52 19.52 19.52 19.52 7,981 -0.02(-0.08%)
Dec 08, 2015 19.53 19.53 19.53 19.53 71 -0.18(-0.90%)
Dec 07, 2015 19.69 19.71 19.69 19.71 1,371 -0.07(-0.36%)
Dec 03, 2015 19.78 19.78 19.78 0 -0.15(-0.76%)
Dec 02, 2015 20.03 20.05 19.93 19.93 3,579 -0.23(-1.15%)
Dec 01, 2015 20.13 20.17 20.13 20.17 8,730 +0.08(+0.40%)
Nov 30, 2015 20.09 20.09 20.09 20.09 623 +0.06(+0.28%)
Nov 27, 2015 20.02 20.03 20.02 20.03 2,494 -0.02(-0.08%)
Nov 25, 2015 20.05 20.05 20.05 0 +0.10(+0.48%)
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.