Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.52 -0.12 (-0.39%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.86 27.86 27.81 27.81 651 +0.08(+0.30%)
Oct 30, 2019 27.73 27.73 27.73 27.73 150 -0.05(-0.18%)
Oct 29, 2019 27.78 27.78 27.78 27.78 217 -0.00(-0.00%)
Oct 28, 2019 27.78 27.78 27.78 27.78 318 -0.01(-0.05%)
Oct 25, 2019 27.79 27.79 27.79 27.79 108 -0.09(-0.33%)
Oct 24, 2019 27.88 27.88 27.88 27.88 198 +0.01(+0.03%)
Oct 23, 2019 27.87 27.87 27.87 27.87 323 +0.00(+0.00%)
Oct 22, 2019 27.95 27.95 27.87 27.87 1,935 +0.07(+0.27%)
Oct 21, 2019 27.82 27.82 27.80 27.80 978 +0.13(+0.47%)
Oct 18, 2019 27.65 27.67 27.65 27.67 217 -0.01(-0.04%)
Oct 17, 2019 27.64 27.68 27.64 27.68 339 +0.10(+0.37%)
Oct 16, 2019 27.51 27.58 27.51 27.58 4,872 +0.02(+0.07%)
Oct 15, 2019 27.52 27.56 27.52 27.56 1,614 +0.16(+0.59%)
Oct 14, 2019 27.40 27.40 27.40 27.40 385 -0.06(-0.21%)
Oct 11, 2019 27.53 27.53 27.45 27.45 217 +0.15(+0.55%)
Oct 10, 2019 27.15 27.30 27.15 27.30 483 +0.09(+0.33%)
Oct 09, 2019 27.23 27.24 27.21 27.21 1,080 +0.15(+0.55%)
Oct 08, 2019 27.07 27.07 27.07 27.07 109 -0.26(-0.94%)
Oct 07, 2019 27.33 27.33 27.32 27.32 482 +0.11(+0.40%)
Oct 04, 2019 27.16 27.21 27.16 27.21 435 +0.22(+0.82%)
Oct 03, 2019 26.99 26.99 26.93 26.99 245 +0.08(+0.29%)
Oct 02, 2019 26.90 26.91 26.89 26.91 640 -0.24(-0.90%)
Oct 01, 2019 27.20 27.21 27.16 27.16 391 -0.24(-0.87%)
Sep 30, 2019 27.42 27.42 27.40 27.40 264 -0.01(-0.03%)
Sep 27, 2019 27.41 27.41 27.41 27.41 108 -0.04(-0.13%)
Sep 26, 2019 27.35 27.45 27.35 27.44 2,245 +0.18(+0.67%)
Sep 25, 2019 27.27 27.27 27.26 27.26 370 -0.09(-0.32%)
Sep 24, 2019 27.48 27.48 27.35 27.35 639 -0.00(-0.02%)
Sep 23, 2019 27.33 27.35 27.33 27.35 420 -0.03(-0.10%)
Sep 20, 2019 27.42 27.45 27.35 27.38 2,519 -0.04(-0.16%)
Sep 19, 2019 27.43 27.43 27.43 27.43 219 +0.20(+0.74%)
Sep 18, 2019 27.33 27.36 27.22 27.22 2,413 -0.09(-0.33%)
Sep 17, 2019 27.30 27.32 27.30 27.32 605 +0.16(+0.57%)
Sep 16, 2019 27.16 27.16 27.16 27.16 109 -0.04(-0.13%)
Sep 13, 2019 27.20 27.20 27.20 74 +0.00(+0.00%)
Sep 12, 2019 27.19 27.20 27.19 27.20 510 +0.10(+0.38%)
Sep 11, 2019 27.06 27.09 27.06 27.09 518 -0.05(-0.18%)
Sep 10, 2019 27.14 27.14 27.14 43 +0.00(+0.00%)
Sep 09, 2019 27.14 27.14 27.14 27.14 109 -0.04(-0.15%)
Sep 06, 2019 27.21 27.21 27.16 27.18 1,862 -0.00(-0.02%)
Sep 05, 2019 27.19 27.19 27.18 27.19 923 +0.03(+0.10%)
Sep 04, 2019 27.16 27.16 27.16 27.16 222 +0.30(+1.12%)
Sep 03, 2019 26.74 26.86 26.74 26.86 492 +0.04(+0.14%)
Aug 30, 2019 26.82 26.82 26.82 26.82 109 +0.04(+0.14%)
Aug 29, 2019 26.82 26.82 26.78 26.79 386 +0.12(+0.45%)
Aug 28, 2019 26.66 26.67 26.66 26.67 1,099 +0.04(+0.14%)
Aug 27, 2019 26.66 26.66 26.63 26.63 464 +0.13(+0.50%)
Aug 26, 2019 26.52 26.52 26.47 26.50 927 +0.09(+0.33%)
Aug 23, 2019 26.41 26.41 26.41 26.41 438 -0.29(-1.09%)
Aug 22, 2019 26.70 26.70 26.70 26.70 136 -0.02(-0.07%)
Aug 21, 2019 26.71 26.72 26.71 26.72 34,132 +0.10(+0.38%)
Aug 20, 2019 26.69 26.69 26.61 26.62 821 -0.15(-0.56%)
Aug 19, 2019 26.75 26.77 26.75 26.77 1,867 +0.23(+0.88%)
Aug 16, 2019 26.45 26.54 26.45 26.54 438 +0.32(+1.23%)
Aug 15, 2019 26.18 26.22 26.18 26.22 457 +0.02(+0.08%)
Aug 14, 2019 26.22 26.22 26.17 26.20 1,002 -0.38(-1.44%)
Aug 13, 2019 26.52 26.58 26.52 26.58 890 +0.17(+0.63%)
Aug 12, 2019 26.49 26.49 26.41 26.41 968 -0.16(-0.58%)
Aug 09, 2019 26.48 26.57 26.46 26.57 1,204 -0.07(-0.26%)
Aug 08, 2019 26.50 26.64 26.50 26.64 789 +0.26(+0.99%)
Aug 07, 2019 26.20 26.42 26.20 26.38 799 +0.12(+0.45%)
Aug 06, 2019 26.19 26.27 26.14 26.26 1,210 +0.15(+0.56%)
Aug 05, 2019 26.13 26.13 25.98 26.11 4,970 -0.45(-1.68%)
Aug 02, 2019 26.56 26.56 26.56 26.56 109 -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.