Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

33.18 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.83 25.83 25.83 12 +0.00(+0.00%)
Oct 29, 2020 25.90 25.91 25.78 25.83 6,651 -1.20(-4.44%)
Oct 28, 2020 27.03 27.03 27.03 16 +0.00(+0.00%)
Oct 27, 2020 27.03 27.03 27.03 3 +0.00(+0.00%)
Oct 26, 2020 27.03 27.03 27.03 2 +0.00(+0.00%)
Oct 23, 2020 26.94 27.03 26.94 27.03 200 +0.14(+0.52%)
Oct 22, 2020 26.89 26.89 26.89 5 +0.00(+0.00%)
Oct 21, 2020 26.98 26.98 26.81 26.89 3,652 -0.31(-1.16%)
Oct 20, 2020 27.20 27.20 27.20 2 +0.00(+0.00%)
Oct 19, 2020 27.20 27.20 27.20 1 +0.00(+0.00%)
Oct 16, 2020 27.20 27.20 27.20 27.20 400 +0.12(+0.46%)
Oct 15, 2020 27.09 27.09 27.08 27.08 1,266 -0.22(-0.82%)
Oct 14, 2020 27.31 27.34 27.30 27.30 496 -0.11(-0.39%)
Oct 13, 2020 27.42 27.42 27.37 27.41 996 -0.26(-0.93%)
Oct 12, 2020 27.66 27.67 27.56 27.67 2,994 +0.23(+0.83%)
Oct 09, 2020 27.45 27.45 27.44 27.44 400 +0.01(+0.04%)
Oct 08, 2020 27.46 27.46 27.43 27.43 200 +0.28(+1.03%)
Oct 07, 2020 27.18 27.18 27.15 27.15 281 +0.12(+0.46%)
Oct 06, 2020 27.27 27.27 26.97 27.03 1,356 -0.19(-0.71%)
Oct 05, 2020 27.12 27.24 27.06 27.22 2,191 +0.28(+1.05%)
Oct 02, 2020 26.73 26.94 26.73 26.94 500 +0.28(+1.04%)
Oct 01, 2020 26.66 26.66 26.66 26.66 220 +0.18(+0.68%)
Sep 30, 2020 26.48 26.48 26.48 26.48 161 +0.02(+0.08%)
Sep 29, 2020 26.62 26.62 26.46 26.46 1,219 -0.18(-0.68%)
Sep 28, 2020 26.63 26.70 26.57 26.64 5,378 +0.31(+1.18%)
Sep 25, 2020 26.26 26.33 26.26 26.33 100 +0.32(+1.23%)
Sep 24, 2020 25.99 26.09 25.95 26.01 1,526 -0.14(-0.54%)
Sep 23, 2020 26.66 26.66 26.15 26.15 4,231 -0.51(-1.91%)
Sep 22, 2020 26.62 26.70 26.62 26.66 223 +0.27(+1.03%)
Sep 21, 2020 26.63 26.63 26.39 26.39 802 -0.69(-2.53%)
Sep 18, 2020 27.05 27.08 27.05 27.08 200 -0.33(-1.22%)
Sep 17, 2020 27.41 27.41 27.41 27.41 300 -0.19(-0.69%)
Sep 16, 2020 27.60 27.60 27.60 44 +0.00(+0.00%)
Sep 15, 2020 27.61 27.61 27.60 27.60 413 +0.20(+0.73%)
Sep 14, 2020 27.19 27.43 27.19 27.40 927 +0.32(+1.18%)
Sep 11, 2020 27.11 27.11 27.08 27.08 300 +0.01(+0.04%)
Sep 10, 2020 27.07 27.07 27.07 2 +0.00(+0.00%)
Sep 09, 2020 27.07 27.07 27.07 0 +0.00(+0.00%)
Sep 08, 2020 26.81 27.07 26.81 27.07 212 -0.05(-0.19%)
Sep 04, 2020 27.12 27.12 27.12 27.12 100 -0.59(-2.14%)
Sep 03, 2020 27.72 27.72 27.72 0 +0.00(+0.00%)
Sep 02, 2020 27.72 27.72 27.72 0 +0.37(+1.34%)
Sep 01, 2020 27.35 27.35 27.35 0 +0.00(+0.00%)
Aug 31, 2020 27.35 27.35 27.22 27.35 2,102 +0.07(+0.26%)
Aug 28, 2020 27.29 27.29 27.28 27.28 400 -0.01(-0.04%)
Aug 27, 2020 27.32 27.32 27.29 27.29 624 -0.03(-0.09%)
Aug 26, 2020 27.27 27.32 27.25 27.32 798 +0.02(+0.06%)
Aug 25, 2020 27.30 27.30 27.30 0 +0.00(+0.00%)
Aug 24, 2020 27.29 27.30 27.29 27.30 1,338 +0.22(+0.82%)
Aug 21, 2020 27.04 27.09 27.04 27.08 700 -0.12(-0.46%)
Aug 20, 2020 27.24 27.25 27.20 27.20 2,731 +0.08(+0.30%)
Aug 19, 2020 27.27 27.30 27.12 27.12 1,482 -0.30(-1.09%)
Aug 18, 2020 27.45 27.46 27.42 27.42 1,358 +0.01(+0.04%)
Aug 17, 2020 27.41 27.41 27.41 27.41 166 +0.14(+0.51%)
Aug 14, 2020 27.36 27.38 27.27 27.27 1,400 -0.04(-0.15%)
Aug 13, 2020 27.46 27.51 27.31 27.31 870 -0.21(-0.78%)
Aug 12, 2020 27.52 27.52 27.52 27.52 301 +0.40(+1.49%)
Aug 11, 2020 27.10 27.12 27.10 27.12 276 -0.17(-0.63%)
Aug 10, 2020 27.31 27.31 27.29 27.29 367 +0.33(+1.23%)
Aug 07, 2020 26.99 27.07 26.96 26.96 6,300 -0.11(-0.40%)
Aug 06, 2020 26.98 27.07 26.91 27.07 5,790 -0.19(-0.71%)
Aug 05, 2020 27.26 27.26 27.26 27.26 100 +0.31(+1.15%)
Aug 04, 2020 26.95 26.95 26.95 26.95 130 +0.25(+0.94%)
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.