Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.13 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.82 22.88 22.82 22.86 1,511 +0.05(+0.22%)
Oct 30, 2018 22.80 22.83 22.72 22.81 3,083 +0.24(+1.08%)
Oct 29, 2018 22.87 22.90 22.56 22.56 26,945 +0.03(+0.11%)
Oct 26, 2018 22.47 22.72 22.46 22.54 20,088 -0.35(-1.54%)
Oct 25, 2018 22.86 22.89 22.86 22.89 436 +0.20(+0.89%)
Oct 24, 2018 22.89 22.92 22.69 22.69 701 -0.33(-1.44%)
Oct 23, 2018 22.76 23.02 22.76 23.02 592 -0.35(-1.51%)
Oct 22, 2018 23.37 23.37 23.37 23.37 186 +0.08(+0.33%)
Oct 19, 2018 23.34 23.34 23.23 23.29 1,393 +0.21(+0.90%)
Oct 18, 2018 23.10 23.10 23.09 23.09 348 -0.15(-0.63%)
Oct 17, 2018 23.23 23.28 23.23 23.23 2,023 -0.09(-0.37%)
Oct 16, 2018 23.32 23.32 23.32 23.32 186 +0.39(+1.69%)
Oct 15, 2018 22.88 23.03 22.79 22.93 7,619 +0.11(+0.49%)
Oct 12, 2018 22.83 22.90 22.82 22.82 5,806 -0.23(-1.01%)
Oct 11, 2018 23.05 23.05 23.05 23.05 170 -0.28(-1.20%)
Oct 10, 2018 23.42 23.42 23.33 23.33 1,607 -0.43(-1.82%)
Oct 09, 2018 23.73 23.78 23.70 23.77 1,967 +0.06(+0.25%)
Oct 08, 2018 23.55 23.71 23.55 23.71 1,848 +0.13(+0.55%)
Oct 05, 2018 23.64 23.64 23.54 23.58 2,206 +0.00(+0.00%)
Oct 04, 2018 23.71 23.71 23.58 23.58 2,530 -0.35(-1.48%)
Oct 03, 2018 23.93 23.93 23.93 141 -0.00(-0.01%)
Oct 02, 2018 23.88 23.97 23.88 23.93 3,004 -0.07(-0.30%)
Oct 01, 2018 24.01 24.01 24.01 24.01 470 +0.06(+0.24%)
Sep 28, 2018 23.87 23.96 23.87 23.95 2,438 -0.12(-0.50%)
Sep 27, 2018 24.00 24.07 23.95 24.07 12,293 +0.01(+0.02%)
Sep 26, 2018 24.07 24.07 24.04 24.06 2,698 -0.00(-0.01%)
Sep 25, 2018 24.09 24.09 24.07 24.07 717 +0.02(+0.07%)
Sep 24, 2018 24.02 24.05 24.00 24.05 12,166 -0.22(-0.92%)
Sep 21, 2018 24.28 24.30 24.27 24.27 2,106 +0.05(+0.21%)
Sep 20, 2018 24.16 24.22 24.15 24.22 445 +0.08(+0.32%)
Sep 19, 2018 24.23 24.23 24.12 24.14 4,085 -0.14(-0.59%)
Sep 18, 2018 24.27 24.29 24.26 24.29 2,655 +0.15(+0.64%)
Sep 17, 2018 24.15 24.15 24.13 24.13 2,448 +0.09(+0.39%)
Sep 14, 2018 24.01 24.04 24.01 24.04 468 -0.07(-0.31%)
Sep 13, 2018 24.07 24.14 24.06 24.11 9,247 +0.25(+1.05%)
Sep 12, 2018 23.96 23.97 23.86 23.86 1,636 +0.01(+0.05%)
Sep 11, 2018 23.74 23.85 23.74 23.85 887 +0.05(+0.22%)
Sep 10, 2018 23.80 23.80 23.80 23.80 304 +0.09(+0.38%)
Sep 07, 2018 23.78 23.79 23.71 23.71 1,170 -0.17(-0.70%)
Sep 06, 2018 23.87 23.88 23.82 23.88 2,611 +0.02(+0.10%)
Sep 05, 2018 23.82 23.85 23.82 23.85 1,181 +0.02(+0.07%)
Sep 04, 2018 23.95 23.95 23.79 23.84 8,173 -0.21(-0.88%)
Aug 31, 2018 24.05 24.05 24.05 0 -0.06(-0.25%)
Aug 30, 2018 24.11 24.17 24.09 24.11 12,406 -0.21(-0.87%)
Aug 29, 2018 24.32 24.32 24.32 24.32 403 +0.13(+0.54%)
Aug 28, 2018 24.24 24.24 24.13 24.19 2,796 +0.06(+0.26%)
Aug 27, 2018 24.19 24.19 24.09 24.13 11,858 +0.09(+0.36%)
Aug 24, 2018 24.06 24.06 24.04 24.04 585 +0.12(+0.50%)
Aug 23, 2018 24.01 24.01 23.92 23.92 2,328 -0.15(-0.64%)
Aug 22, 2018 24.11 24.12 24.06 24.07 2,255 -0.05(-0.20%)
Aug 21, 2018 24.10 24.13 24.10 24.12 1,088 -0.00(-0.02%)
Aug 20, 2018 24.13 24.13 24.13 24.13 998 +0.13(+0.53%)
Aug 17, 2018 23.91 24.00 23.91 24.00 468 +0.09(+0.36%)
Aug 16, 2018 23.85 23.95 23.84 23.91 1,634 +0.20(+0.83%)
Aug 15, 2018 23.66 23.72 23.66 23.72 2,894 -0.19(-0.79%)
Aug 14, 2018 23.88 23.95 23.88 23.90 6,570 +0.12(+0.48%)
Aug 13, 2018 23.77 23.82 23.77 23.79 1,912 -0.08(-0.34%)
Aug 10, 2018 23.94 23.95 23.87 23.87 1,170 -0.32(-1.32%)
Aug 09, 2018 24.19 24.20 24.18 24.19 1,658 -0.01(-0.04%)
Aug 08, 2018 24.18 24.20 24.18 24.20 865 -0.02(-0.09%)
Aug 07, 2018 24.25 24.25 24.21 24.22 8,983 +0.06(+0.27%)
Aug 06, 2018 24.16 24.16 24.16 28 +0.00(+0.00%)
Aug 03, 2018 24.04 24.16 24.04 24.16 1,053 +0.09(+0.38%)
Aug 02, 2018 23.96 24.07 23.96 24.06 13,010 +0.04(+0.15%)
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.