Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.50 +0.06 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.47 25.47 25.47 25.47 384 +0.09(+0.36%)
Jan 30, 2018 25.54 25.35 25.38 3,628 -0.16(-0.64%)
Jan 29, 2018 25.58 25.61 25.54 25.54 2,909 -0.14(-0.55%)
Jan 25, 2018 25.68 25.68 25.68 169 -0.03(-0.12%)
Jan 24, 2018 25.72 25.74 25.71 25.71 1,001 +0.09(+0.36%)
Jan 23, 2018 25.60 25.64 25.57 25.62 1,596 +0.09(+0.36%)
Jan 22, 2018 25.49 25.55 25.49 25.53 2,728 +0.14(+0.56%)
Jan 19, 2018 25.34 25.39 25.32 25.39 34,021 +0.05(+0.21%)
Jan 18, 2018 25.31 25.34 25.27 25.34 891 -0.10(-0.38%)
Jan 17, 2018 25.48 25.48 25.43 25.43 852 +0.15(+0.61%)
Jan 16, 2018 25.43 25.29 25.28 25.28 1,748 -0.01(-0.05%)
Jan 12, 2018 25.29 25.29 25.29 0 +0.05(+0.22%)
Jan 11, 2018 25.24 25.18 25.24 10,535 +0.10(+0.39%)
Jan 10, 2018 25.40 25.14 25.14 1,299 -0.26(-1.02%)
Jan 09, 2018 25.41 25.44 25.40 25.40 4,184 -0.07(-0.28%)
Jan 08, 2018 25.41 25.49 25.41 25.47 2,351 +0.06(+0.24%)
Jan 05, 2018 25.38 25.41 25.36 25.41 2,488 +0.04(+0.15%)
Jan 04, 2018 25.37 25.37 25.37 25.37 868 +0.02(+0.09%)
Jan 03, 2018 25.35 25.35 25.35 25.35 374 +0.06(+0.24%)
Jan 02, 2018 25.28 25.28 25.28 25.28 214 +0.07(+0.28%)
Dec 29, 2017 25.21 25.21 25.21 0 +0.02(+0.07%)
Dec 28, 2017 25.14 25.20 25.14 25.20 2,623 +0.11(+0.46%)
Dec 27, 2017 25.06 25.11 25.06 25.08 1,451 -0.19(-0.76%)
Dec 26, 2017 25.30 25.30 25.27 25.27 665 +0.11(+0.42%)
Dec 22, 2017 25.17 25.17 25.17 25.17 304 +0.01(+0.03%)
Dec 21, 2017 25.16 25.18 25.16 25.16 4,915 +0.00(+0.00%)
Dec 20, 2017 25.18 25.18 25.14 25.16 1,980 -0.02(-0.07%)
Dec 19, 2017 25.27 25.28 25.13 25.17 2,350 -0.24(-0.94%)
Dec 18, 2017 25.43 25.43 25.40 25.41 1,225 +0.14(+0.56%)
Dec 15, 2017 25.24 25.28 25.24 25.27 490 +0.03(+0.13%)
Dec 14, 2017 25.26 25.26 25.24 25.24 1,864 -0.11(-0.44%)
Dec 13, 2017 25.28 25.35 25.28 25.35 650 +0.11(+0.43%)
Dec 12, 2017 25.20 25.25 25.18 25.24 3,321 +0.09(+0.37%)
Dec 11, 2017 25.12 25.15 25.12 25.15 3,097 +0.01(+0.04%)
Dec 08, 2017 25.10 25.15 25.10 25.14 3,365 +0.19(+0.78%)
Dec 07, 2017 24.95 24.95 24.95 24.95 412 -0.02(-0.07%)
Dec 06, 2017 24.95 24.97 24.90 24.96 2,480 -0.09(-0.38%)
Dec 05, 2017 25.06 25.17 25.17 25.06 348 -0.11(-0.43%)
Dec 04, 2017 25.16 25.17 25.16 25.17 5,707 +0.02(+0.07%)
Dec 01, 2017 25.12 25.17 25.08 25.15 4,208 +0.03(+0.10%)
Nov 30, 2017 25.10 25.15 25.10 25.12 4,058 +0.14(+0.56%)
Nov 29, 2017 24.97 25.00 24.97 24.98 3,854 +0.03(+0.11%)
Nov 28, 2017 24.93 24.96 24.92 24.96 1,586 +0.03(+0.11%)
Nov 27, 2017 24.95 24.95 24.91 24.93 7,308 -0.06(-0.25%)
Nov 24, 2017 24.98 24.99 24.98 24.99 675 +0.09(+0.35%)
Nov 22, 2017 24.85 24.90 24.85 24.90 2,819 +0.07(+0.30%)
Nov 21, 2017 24.83 24.83 24.83 24.83 489 +0.15(+0.59%)
Nov 20, 2017 24.68 24.68 24.68 24.68 491 +0.00(+0.00%)
Nov 17, 2017 24.69 24.69 24.68 24.68 3,212 -0.14(-0.56%)
Nov 16, 2017 24.74 24.82 24.74 24.82 2,089 +0.17(+0.68%)
Nov 15, 2017 24.67 24.68 24.66 24.66 5,256 -0.12(-0.50%)
Nov 14, 2017 24.79 24.79 24.77 24.78 3,929 -0.04(-0.14%)
Nov 13, 2017 24.82 24.82 24.82 24.82 344 -0.05(-0.20%)
Nov 10, 2017 24.90 24.90 24.86 24.86 2,279 -0.06(-0.26%)
Nov 09, 2017 24.90 24.93 24.89 24.93 2,159 -0.04(-0.14%)
Nov 08, 2017 24.93 24.96 24.93 24.96 687 +0.12(+0.49%)
Nov 06, 2017 24.84 24.84 24.84 112 +0.09(+0.35%)
Nov 03, 2017 24.75 24.77 24.75 24.75 4,117 +0.02(+0.07%)
Nov 02, 2017 24.75 24.77 24.74 24.74 3,093 -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.