Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.60 -0.68 (-2.17%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2021 32.72 32.78 32.78 32.78 133 +0.19(+0.58%)
Oct 27, 2021 32.79 32.83 32.60 32.60 3,521 -0.36(-1.11%)
Oct 26, 2021 33.05 32.96 32.96 0 +0.02(+0.07%)
Oct 25, 2021 32.93 32.98 32.93 32.94 3,220 +0.02(+0.06%)
Oct 22, 2021 32.89 32.93 32.89 32.92 675 +0.15(+0.47%)
Oct 21, 2021 32.80 32.81 32.75 32.76 3,273 -0.22(-0.68%)
Oct 20, 2021 32.99 32.99 32.96 32.99 2,837 +0.33(+1.01%)
Oct 19, 2021 32.69 32.69 32.66 32.66 334 +0.21(+0.65%)
Oct 18, 2021 32.51 32.51 32.38 32.45 1,724 -0.09(-0.29%)
Oct 15, 2021 32.46 32.54 32.46 32.54 1,911 +0.13(+0.40%)
Oct 14, 2021 32.35 32.41 32.28 32.41 8,151 +0.43(+1.34%)
Oct 13, 2021 31.94 32.00 31.93 31.99 6,280 +0.25(+0.78%)
Oct 12, 2021 31.78 31.85 31.74 31.74 5,920 -0.02(-0.05%)
Oct 11, 2021 31.78 31.78 31.75 31.75 309 -0.08(-0.24%)
Oct 08, 2021 31.87 31.87 31.83 31.83 698 -0.03(-0.08%)
Oct 07, 2021 31.88 31.88 31.84 31.86 758 +0.28(+0.89%)
Oct 06, 2021 31.27 31.57 31.24 31.57 1,803 -0.09(-0.28%)
Oct 05, 2021 31.63 31.75 31.63 31.66 4,456 +0.15(+0.46%)
Oct 04, 2021 31.48 31.53 31.48 31.52 368 +0.03(+0.10%)
Oct 01, 2021 31.49 31.49 31.49 31.49 210 +0.36(+1.14%)
Sep 30, 2021 31.30 31.30 31.13 31.13 2,266 -0.15(-0.47%)
Sep 29, 2021 31.39 31.39 31.27 31.27 723 +0.04(+0.12%)
Sep 28, 2021 31.34 31.34 31.24 31.24 607 -0.45(-1.44%)
Sep 27, 2021 31.80 31.80 31.68 31.69 1,214 +0.18(+0.57%)
Sep 24, 2021 31.56 31.56 31.48 31.51 2,304 -0.13(-0.42%)
Sep 23, 2021 31.70 31.73 31.62 31.64 4,847 +0.19(+0.61%)
Sep 22, 2021 31.45 31.45 31.45 31.45 128 +0.37(+1.20%)
Sep 21, 2021 31.26 31.26 31.08 31.08 1,199 +0.12(+0.38%)
Sep 20, 2021 30.86 31.01 30.66 30.96 1,354 -0.53(-1.68%)
Sep 17, 2021 31.50 31.50 31.48 31.48 544 -0.36(-1.14%)
Sep 16, 2021 31.89 31.89 31.85 31.85 818 -0.18(-0.57%)
Sep 15, 2021 32.00 32.03 31.94 32.03 8,419 +0.30(+0.96%)
Sep 14, 2021 32.17 32.17 31.67 31.73 6,157 -0.38(-1.19%)
Sep 13, 2021 32.15 32.15 32.11 32.11 348 +0.21(+0.66%)
Sep 10, 2021 32.57 32.57 31.90 31.90 3,588 -0.17(-0.52%)
Sep 09, 2021 32.18 32.18 32.06 32.06 4,123 -0.18(-0.55%)
Sep 08, 2021 32.27 32.27 32.24 32.24 1,385 -0.09(-0.28%)
Sep 07, 2021 32.40 32.40 32.33 32.33 891 -0.23(-0.72%)
Sep 03, 2021 32.51 32.57 32.49 32.57 1,155 +0.09(+0.28%)
Sep 02, 2021 32.48 32.48 32.48 32.48 412 +0.26(+0.80%)
Sep 01, 2021 32.22 32.22 32.22 32.22 210 +0.07(+0.22%)
Aug 30, 2021 32.15 32.15 32.15 259 +0.03(+0.10%)
Aug 27, 2021 31.87 32.13 31.87 32.11 955 +0.42(+1.33%)
Aug 26, 2021 31.76 31.79 31.69 31.69 734 -0.21(-0.66%)
Aug 25, 2021 31.94 31.98 31.90 31.90 982 +0.05(+0.16%)
Aug 24, 2021 31.88 31.88 31.85 31.85 558 +0.12(+0.39%)
Aug 23, 2021 31.74 31.74 31.72 31.72 172 +0.22(+0.69%)
Aug 20, 2021 31.49 31.51 31.49 31.51 475 +0.26(+0.83%)
Aug 19, 2021 31.33 31.38 31.25 31.25 988 -0.40(-1.27%)
Aug 18, 2021 31.87 31.87 31.65 31.65 431 -0.51(-1.59%)
Aug 16, 2021 32.16 32.16 32.16 157 -0.11(-0.35%)
Aug 13, 2021 32.22 32.29 32.22 32.27 549 +0.11(+0.33%)
Aug 12, 2021 32.10 32.17 32.10 32.17 298 -0.05(-0.15%)
Aug 11, 2021 32.22 32.22 32.21 32.22 1,850 +0.21(+0.66%)
Aug 10, 2021 32.01 32.02 32.01 32.01 704 +0.12(+0.39%)
Aug 09, 2021 31.89 31.89 31.73 31.88 1,679 -0.07(-0.22%)
Aug 06, 2021 31.94 31.98 31.94 31.95 2,099 +0.00(+0.00%)
Aug 05, 2021 31.99 32.01 31.95 31.95 622 +0.02(+0.07%)
Aug 04, 2021 31.93 31.93 31.93 31.93 254 +0.04(+0.12%)
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.