Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.85 26.85 26.79 26.79 1,242 -0.16(-0.59%)
Nov 27, 2019 26.89 26.95 26.89 26.95 225 +0.10(+0.38%)
Nov 26, 2019 26.70 26.85 26.70 26.85 628 +0.13(+0.49%)
Nov 25, 2019 26.71 26.71 26.71 26.71 472 +0.10(+0.37%)
Nov 22, 2019 26.58 26.63 26.56 26.62 2,259 -0.02(-0.08%)
Nov 21, 2019 26.64 26.67 26.64 26.64 1,856 -0.14(-0.51%)
Nov 20, 2019 26.80 26.80 26.63 26.77 1,739 -0.11(-0.39%)
Nov 19, 2019 26.88 26.92 26.88 26.88 1,259 +0.00(+0.01%)
Nov 18, 2019 26.87 26.88 26.87 26.88 160 +0.12(+0.46%)
Nov 15, 2019 26.75 26.75 26.75 26.75 112 +0.12(+0.43%)
Nov 14, 2019 26.64 26.64 26.64 26.64 180 +0.01(+0.04%)
Nov 13, 2019 26.62 26.63 26.62 26.63 744 +0.06(+0.22%)
Nov 12, 2019 26.59 26.59 26.57 26.57 2,671 -0.03(-0.13%)
Nov 11, 2019 26.60 26.60 26.60 26.60 276 -0.05(-0.20%)
Nov 08, 2019 26.67 26.67 26.66 26.66 338 -0.15(-0.56%)
Nov 06, 2019 26.81 26.81 26.81 0 -0.02(-0.08%)
Nov 05, 2019 26.79 26.83 26.76 26.83 1,854 -0.13(-0.48%)
Nov 04, 2019 26.96 26.96 26.96 26.96 418 +0.17(+0.63%)
Nov 01, 2019 26.79 26.79 26.79 41 +0.00(+0.00%)
Oct 31, 2019 26.84 26.84 26.79 26.79 676 +0.08(+0.30%)
Oct 30, 2019 26.71 26.71 26.71 26.71 155 -0.05(-0.18%)
Oct 29, 2019 26.76 26.76 26.76 26.76 225 -0.00(-0.00%)
Oct 28, 2019 26.76 26.76 26.76 26.76 331 -0.01(-0.05%)
Oct 25, 2019 26.77 26.77 26.77 26.77 112 -0.09(-0.33%)
Oct 24, 2019 26.86 26.86 26.86 26.86 205 +0.01(+0.03%)
Oct 23, 2019 26.85 26.85 26.85 26.85 335 +0.00(+0.00%)
Oct 22, 2019 26.92 26.92 26.84 26.85 2,009 +0.07(+0.27%)
Oct 21, 2019 26.80 26.80 26.78 26.78 1,015 +0.12(+0.47%)
Oct 18, 2019 26.64 26.65 26.64 26.65 225 -0.01(-0.04%)
Oct 17, 2019 26.63 26.66 26.63 26.66 352 +0.10(+0.37%)
Oct 16, 2019 26.49 26.57 26.49 26.57 5,058 +0.02(+0.07%)
Oct 15, 2019 26.50 26.55 26.50 26.55 1,675 +0.16(+0.59%)
Oct 14, 2019 26.39 26.39 26.39 26.39 400 -0.05(-0.21%)
Oct 11, 2019 26.51 26.51 26.45 26.45 225 +0.14(+0.55%)
Oct 10, 2019 26.15 26.30 26.15 26.30 501 +0.09(+0.33%)
Oct 09, 2019 26.23 26.24 26.21 26.21 1,122 +0.14(+0.55%)
Oct 08, 2019 26.07 26.07 26.07 26.07 114 -0.25(-0.94%)
Oct 07, 2019 26.33 26.33 26.32 26.32 500 +0.11(+0.40%)
Oct 04, 2019 26.16 26.21 26.16 26.21 451 +0.21(+0.82%)
Oct 03, 2019 26.00 26.00 25.94 26.00 255 +0.08(+0.29%)
Oct 02, 2019 25.91 25.93 25.90 25.93 664 -0.23(-0.90%)
Oct 01, 2019 26.20 26.21 26.16 26.16 406 -0.23(-0.87%)
Sep 30, 2019 26.41 26.41 26.39 26.39 274 -0.01(-0.03%)
Sep 27, 2019 26.40 26.40 26.40 26.40 112 -0.04(-0.13%)
Sep 26, 2019 26.35 26.44 26.35 26.43 2,331 +0.17(+0.67%)
Sep 25, 2019 26.27 26.27 26.26 26.26 384 -0.08(-0.32%)
Sep 24, 2019 26.47 26.47 26.34 26.34 664 -0.00(-0.02%)
Sep 23, 2019 26.33 26.35 26.33 26.35 436 -0.03(-0.10%)
Sep 20, 2019 26.41 26.44 26.35 26.37 2,615 -0.04(-0.16%)
Sep 19, 2019 26.42 26.42 26.42 26.42 227 +0.19(+0.74%)
Sep 18, 2019 26.32 26.35 26.22 26.22 2,505 -0.09(-0.33%)
Sep 17, 2019 26.29 26.31 26.29 26.31 628 +0.15(+0.57%)
Sep 16, 2019 26.16 26.16 26.16 26.16 113 -0.04(-0.13%)
Sep 13, 2019 26.20 26.20 26.20 77 +0.00(+0.00%)
Sep 12, 2019 26.19 26.20 26.19 26.20 529 +0.10(+0.38%)
Sep 11, 2019 26.07 26.10 26.07 26.10 537 -0.05(-0.18%)
Sep 10, 2019 26.14 26.14 26.14 45 +0.00(+0.00%)
Sep 09, 2019 26.14 26.14 26.14 26.14 113 -0.04(-0.15%)
Sep 06, 2019 26.21 26.21 26.16 26.18 1,933 -0.00(-0.02%)
Sep 05, 2019 26.19 26.19 26.18 26.19 958 +0.03(+0.10%)
Sep 04, 2019 26.16 26.16 26.16 26.16 230 +0.29(+1.12%)
Sep 03, 2019 25.76 25.87 25.76 25.87 511 +0.04(+0.14%)
Aug 30, 2019 25.84 25.84 25.84 25.84 113 +0.04(+0.14%)
Aug 29, 2019 25.84 25.84 25.79 25.80 401 +0.11(+0.44%)
Aug 28, 2019 25.68 25.69 25.68 25.69 1,141 +0.04(+0.14%)
Aug 27, 2019 25.68 25.68 25.65 25.65 482 +0.13(+0.50%)
Aug 26, 2019 25.54 25.54 25.49 25.52 963 +0.08(+0.33%)
Aug 23, 2019 25.44 25.44 25.44 25.44 454 -0.28(-1.09%)
Aug 22, 2019 25.72 25.72 25.72 25.72 142 -0.02(-0.07%)
Aug 21, 2019 25.73 25.74 25.73 25.74 35,434 +0.10(+0.38%)
Aug 20, 2019 25.71 25.71 25.63 25.64 852 -0.14(-0.56%)
Aug 19, 2019 25.77 25.79 25.77 25.79 1,938 +0.22(+0.88%)
Aug 16, 2019 25.48 25.56 25.48 25.56 454 +0.31(+1.23%)
Aug 15, 2019 25.22 25.26 25.22 25.25 475 +0.02(+0.08%)
Aug 14, 2019 25.26 25.26 25.21 25.23 1,040 -0.37(-1.44%)
Aug 13, 2019 25.55 25.60 25.55 25.60 924 +0.16(+0.63%)
Aug 12, 2019 25.51 25.51 25.44 25.44 1,005 -0.15(-0.58%)
Aug 09, 2019 25.51 25.59 25.49 25.59 1,250 -0.07(-0.26%)
Aug 08, 2019 25.53 25.66 25.53 25.66 819 +0.25(+0.99%)
Aug 07, 2019 25.24 25.45 25.24 25.41 830 +0.11(+0.45%)
Aug 06, 2019 25.23 25.31 25.18 25.29 1,256 +0.14(+0.56%)
Aug 05, 2019 25.17 25.17 25.03 25.15 5,160 -0.43(-1.68%)
Aug 02, 2019 25.58 25.58 25.58 25.58 113 -0.02(-0.07%)
Aug 01, 2019 25.71 25.81 25.60 25.60 1,962 -0.35(-1.36%)
Jul 31, 2019 25.93 25.95 25.93 25.95 1,750 +0.01(+0.03%)
Jul 30, 2019 25.89 25.94 25.89 25.94 2,256 -0.10(-0.40%)
Jul 29, 2019 26.02 26.05 26.02 26.05 1,042 +0.06(+0.24%)
Jul 26, 2019 25.92 25.99 25.92 25.99 909 +0.09(+0.36%)
Jul 25, 2019 26.03 26.03 25.89 25.89 465 -0.16(-0.61%)
Jul 24, 2019 26.03 26.05 26.03 26.05 835 +0.00(+0.02%)
Jul 23, 2019 25.93 26.06 25.91 26.05 34,004 +0.16(+0.63%)
Jul 22, 2019 25.89 25.89 25.89 25.89 329 -0.16(-0.63%)
Jul 19, 2019 26.05 26.05 26.05 153 +0.00(+0.00%)
Jul 18, 2019 26.05 26.05 26.05 26.05 134 -0.04(-0.17%)
Jul 17, 2019 26.09 26.09 26.09 26.09 648 -0.07(-0.27%)
Jul 16, 2019 26.16 26.16 26.16 26.16 113 -0.12(-0.47%)
Jul 15, 2019 26.29 26.29 26.29 26.29 113 +0.03(+0.12%)
Jul 12, 2019 26.23 26.26 26.23 26.25 454 -0.00(-0.02%)
Jul 11, 2019 26.24 26.26 26.24 26.26 901 -0.04(-0.13%)
Jul 10, 2019 26.29 26.29 26.29 26.29 115 +0.13(+0.51%)
Jul 09, 2019 26.13 26.16 26.13 26.16 758 -0.04(-0.14%)
Jul 08, 2019 26.20 26.21 26.17 26.20 1,580 -0.04(-0.17%)
Jul 05, 2019 26.08 26.28 26.06 26.24 1,591 -0.10(-0.37%)
Jul 03, 2019 26.31 26.34 26.29 26.34 2,387 +0.29(+1.13%)
Jul 02, 2019 26.06 26.06 26.04 26.04 347 +0.23(+0.90%)
Jul 01, 2019 25.85 25.86 25.79 25.81 3,606 +0.03(+0.10%)
Jun 28, 2019 25.78 25.78 25.78 25.78 454 +0.08(+0.31%)
Jun 27, 2019 25.66 25.71 25.66 25.71 1,475 -0.03(-0.10%)
Jun 26, 2019 25.71 25.75 25.71 25.73 1,086 -0.35(-1.35%)
Jun 24, 2019 26.08 26.08 26.08 0 +0.05(+0.19%)
Jun 21, 2019 26.03 26.04 26.03 26.03 573 -0.11(-0.42%)
Jun 20, 2019 26.18 26.18 26.14 26.14 1,609 +0.21(+0.81%)
Jun 19, 2019 25.84 25.93 25.84 25.93 578 +0.10(+0.37%)
Jun 18, 2019 25.84 25.84 25.84 25.84 1,628 +0.14(+0.56%)
Jun 17, 2019 25.69 25.69 25.69 25.69 515 +0.06(+0.22%)
Jun 14, 2019 25.61 25.67 25.61 25.63 573 +0.01(+0.03%)
Jun 13, 2019 25.64 25.67 25.62 25.63 8,034 +0.01(+0.03%)
Jun 12, 2019 25.63 25.63 25.62 25.62 459 +0.02(+0.07%)
Jun 11, 2019 25.67 25.67 25.60 25.60 377 +0.00(+0.00%)
Jun 10, 2019 25.63 25.63 25.60 25.60 2,171 -0.11(-0.43%)
Jun 07, 2019 25.70 25.71 25.70 25.71 916 +0.19(+0.74%)
Jun 06, 2019 25.47 25.52 25.47 25.52 548 +0.23(+0.90%)
Jun 05, 2019 25.28 25.37 25.28 25.29 1,790 +0.16(+0.64%)
Jun 04, 2019 25.07 25.14 25.07 25.13 693 +0.14(+0.56%)
Jun 03, 2019 24.98 24.99 24.98 24.99 1,021 +0.08(+0.33%)
May 31, 2019 24.81 24.91 24.81 24.91 229 -0.06(-0.24%)
May 30, 2019 24.91 24.97 24.91 24.97 583 +0.00(+0.02%)
May 29, 2019 25.00 25.01 24.95 24.97 2,852 -0.19(-0.77%)
May 28, 2019 25.35 25.35 25.15 25.16 3,061 -0.19(-0.74%)
May 24, 2019 25.36 25.36 25.34 25.35 2,521 +0.14(+0.57%)
May 23, 2019 25.18 25.20 25.18 25.20 1,597 -0.11(-0.45%)
May 22, 2019 25.29 25.32 25.15 25.32 3,209 +0.00(+0.02%)
May 21, 2019 25.31 25.31 25.31 25.31 143 +0.10(+0.38%)
May 20, 2019 25.34 25.34 25.22 25.22 1,471 -0.10(-0.41%)
May 17, 2019 25.31 25.32 25.31 25.32 916 -0.03(-0.11%)
May 16, 2019 25.35 25.35 25.35 25.35 199 +0.31(+1.22%)
May 15, 2019 25.04 25.04 25.04 25.04 312 -0.06(-0.23%)
May 14, 2019 25.16 25.19 25.10 25.10 3,743 +0.15(+0.61%)
May 13, 2019 24.90 24.99 24.90 24.94 2,404 -0.28(-1.11%)
May 10, 2019 25.25 25.25 25.22 25.22 687 +0.26(+1.05%)
May 09, 2019 24.96 24.96 24.96 103 +0.00(+0.00%)
May 08, 2019 25.05 25.05 24.96 24.96 1,941 -0.10(-0.42%)
May 07, 2019 25.11 25.11 25.07 25.07 686 -0.19(-0.76%)
May 06, 2019 25.26 25.26 25.26 19 +0.00(+0.00%)
May 03, 2019 25.26 25.26 25.26 65 +0.00(+0.00%)
May 02, 2019 25.32 25.32 25.26 25.26 1,630 -0.22(-0.86%)
May 01, 2019 25.49 25.52 25.48 25.48 794 +0.05(+0.21%)
Apr 30, 2019 25.40 25.42 25.38 25.42 2,291 +0.05(+0.20%)
Apr 29, 2019 25.37 25.37 25.37 25.37 244 +0.01(+0.04%)
Apr 26, 2019 25.34 25.36 25.33 25.36 1,489 +0.06(+0.24%)
Apr 25, 2019 25.24 25.30 25.24 25.30 1,424 +0.07(+0.29%)
Apr 24, 2019 25.23 25.23 25.23 25.23 286 +0.08(+0.34%)
Apr 23, 2019 25.15 25.15 25.15 22 +0.00(+0.00%)
Apr 22, 2019 25.17 25.17 25.15 25.15 1,579 -0.15(-0.59%)
Apr 18, 2019 25.31 25.31 25.30 25.30 802 +0.08(+0.32%)
Apr 17, 2019 25.22 25.22 25.16 25.22 8,625 -0.14(-0.55%)
Apr 16, 2019 25.36 25.36 25.35 25.36 2,804 -0.06(-0.24%)
Apr 15, 2019 25.42 25.42 25.42 25.42 444 -0.03(-0.10%)
Apr 12, 2019 25.46 25.46 25.43 25.44 2,177 +0.06(+0.24%)
Apr 11, 2019 25.36 25.38 25.36 25.38 1,038 -0.03(-0.14%)
Apr 10, 2019 25.42 25.42 25.42 25.42 489 +0.13(+0.52%)
Apr 09, 2019 25.29 25.29 25.29 25.29 667 -0.12(-0.48%)
Apr 08, 2019 25.41 25.42 25.41 25.41 1,692 +0.02(+0.07%)
Apr 05, 2019 25.43 25.43 25.39 25.39 573 +0.04(+0.17%)
Apr 04, 2019 25.41 25.41 25.35 25.35 942 -0.19(-0.73%)
Apr 03, 2019 25.52 25.53 25.52 25.53 262 +0.25(+0.98%)
Apr 02, 2019 25.32 25.34 25.29 25.29 6,679 -0.11(-0.45%)
Apr 01, 2019 25.34 25.41 25.34 25.40 5,117 +0.12(+0.48%)
Mar 29, 2019 25.30 25.30 25.28 25.28 802 +0.02(+0.07%)
Mar 28, 2019 25.20 25.27 25.15 25.26 1,928 +0.02(+0.07%)
Mar 27, 2019 25.28 25.28 25.24 25.24 998 +0.02(+0.09%)
Mar 26, 2019 25.22 25.24 25.22 25.22 1,087 +0.16(+0.64%)
Mar 25, 2019 25.06 25.06 25.06 25.06 725 +0.01(+0.03%)
Mar 22, 2019 25.08 25.08 25.02 25.05 458 -0.21(-0.81%)
Mar 21, 2019 25.20 25.29 25.20 25.25 2,135 +0.23(+0.91%)
Mar 20, 2019 24.96 25.03 24.96 25.03 501 -0.01(-0.03%)
Mar 19, 2019 25.12 25.12 25.04 25.04 1,213 -0.08(-0.31%)
Mar 18, 2019 25.12 25.12 25.11 25.11 926 +0.07(+0.27%)
Mar 15, 2019 25.04 25.11 25.04 25.05 3,796 +0.10(+0.39%)
Mar 14, 2019 24.95 24.95 24.95 24.95 202 -0.03(-0.14%)
Mar 13, 2019 24.95 24.98 24.95 24.98 1,367 +0.13(+0.51%)
Mar 12, 2019 24.84 24.86 24.84 24.86 713 +0.09(+0.37%)
Mar 11, 2019 24.65 24.77 24.65 24.77 4,836 +0.32(+1.32%)
Mar 08, 2019 24.44 24.44 24.43 24.44 1,265 -0.05(-0.21%)
Mar 07, 2019 24.52 24.55 24.50 24.50 1,733 -0.04(-0.18%)
Mar 06, 2019 24.58 24.58 24.52 24.54 1,719 -0.11(-0.46%)
Mar 05, 2019 24.55 24.67 24.55 24.65 2,603 +0.15(+0.60%)
Mar 04, 2019 24.58 24.58 24.51 24.51 657 -0.11(-0.46%)
Mar 01, 2019 24.61 24.62 24.58 24.62 1,150 -0.03(-0.14%)
Feb 28, 2019 24.64 24.65 24.64 24.65 460 -0.04(-0.18%)
Feb 27, 2019 24.70 24.70 24.70 24.70 231 -0.09(-0.35%)
Feb 26, 2019 24.75 24.78 24.75 24.78 3,280 -0.01(-0.03%)
Feb 25, 2019 24.78 24.86 24.78 24.79 3,247 +0.03(+0.14%)
Feb 22, 2019 24.84 24.85 24.76 24.76 3,105 +0.17(+0.70%)
Feb 21, 2019 24.58 24.66 24.58 24.59 2,267 -0.03(-0.14%)
Feb 20, 2019 24.62 24.67 24.54 24.62 4,202 +0.02(+0.08%)
Feb 19, 2019 24.50 24.60 24.50 24.60 1,824 +0.18(+0.75%)
Feb 15, 2019 24.42 24.43 24.42 24.42 2,070 +0.31(+1.28%)
Feb 14, 2019 24.18 24.18 24.11 24.11 6,654 -0.11(-0.46%)
Feb 13, 2019 24.25 24.25 24.18 24.22 3,536 +0.02(+0.10%)
Feb 12, 2019 24.18 24.20 24.18 24.20 962 +0.06(+0.26%)
Feb 11, 2019 24.13 24.13 24.13 254 +0.00(+0.00%)
Feb 08, 2019 24.09 24.13 24.05 24.13 3,911 +0.08(+0.33%)
Feb 07, 2019 24.11 24.14 24.05 24.05 1,319 -0.10(-0.43%)
Feb 06, 2019 24.27 24.27 24.15 24.16 19,653 -0.09(-0.36%)
Feb 05, 2019 24.24 24.24 24.24 24.24 903 +0.10(+0.43%)
Feb 04, 2019 24.10 24.16 24.05 24.14 102,617 +0.04(+0.18%)
Feb 01, 2019 24.15 24.17 24.10 24.10 1,495 -0.07(-0.31%)
Jan 31, 2019 24.12 24.17 24.12 24.17 531 +0.25(+1.04%)
Jan 30, 2019 23.92 23.92 23.92 23.92 217 +0.02(+0.10%)
Jan 29, 2019 23.88 23.91 23.88 23.90 2,392 +0.25(+1.05%)
Jan 28, 2019 23.64 23.65 23.64 23.65 460 +0.01(+0.06%)
Jan 25, 2019 23.64 23.64 23.64 23.64 1,725 +0.20(+0.83%)
Jan 24, 2019 23.51 23.51 23.44 23.44 6,074 +0.02(+0.09%)
Jan 23, 2019 23.51 23.51 23.40 23.42 5,831 +0.08(+0.34%)
Jan 22, 2019 23.51 23.51 23.34 23.34 1,111 -0.17(-0.74%)
Jan 18, 2019 23.51 23.51 23.51 23.51 15,414 +0.04(+0.18%)
Jan 17, 2019 23.34 23.47 23.34 23.47 1,093 +0.10(+0.42%)
Jan 16, 2019 23.33 23.38 23.33 23.38 674 +0.14(+0.60%)
Jan 15, 2019 23.29 23.29 23.21 23.24 1,585 +0.06(+0.26%)
Jan 14, 2019 23.18 23.18 23.18 23.18 567 -0.00(-0.00%)
Jan 11, 2019 23.18 23.18 23.18 23.18 115 +0.02(+0.08%)
Jan 10, 2019 23.05 23.16 23.05 23.16 4,746 +0.23(+0.98%)
Jan 09, 2019 23.06 23.06 22.93 22.93 1,496 +0.06(+0.27%)
Jan 08, 2019 22.87 22.87 22.87 22.87 430 +0.28(+1.22%)
Jan 07, 2019 22.56 22.59 22.56 22.59 402 +0.19(+0.85%)
Jan 04, 2019 22.40 22.40 22.40 22.40 460 +0.39(+1.78%)
Jan 03, 2019 22.06 22.07 21.98 22.01 2,328 -0.05(-0.24%)
Jan 02, 2019 21.94 22.08 21.90 22.06 1,169 +0.05(+0.24%)
Dec 31, 2018 22.12 22.12 21.88 22.01 32,324 -0.17(-0.74%)
Dec 28, 2018 22.12 22.18 22.07 22.18 920 +0.52(+2.39%)
Dec 27, 2018 21.63 21.69 21.63 21.66 2,414 -0.15(-0.71%)
Dec 26, 2018 21.47 21.81 21.43 21.81 2,807 +0.31(+1.44%)
Dec 24, 2018 21.66 21.67 21.50 21.50 928 -0.55(-2.50%)
Dec 21, 2018 22.35 22.40 22.05 22.05 2,206 -0.36(-1.59%)
Dec 20, 2018 22.44 22.48 22.41 22.41 1,112 -0.05(-0.23%)
Dec 19, 2018 22.77 22.77 22.45 22.46 5,328 -0.21(-0.94%)
Dec 18, 2018 22.67 22.68 22.67 22.68 503 -0.24(-1.04%)
Dec 17, 2018 22.92 22.92 22.92 22.92 253 -0.04(-0.19%)
Dec 14, 2018 23.04 23.04 22.96 22.96 1,045 -0.20(-0.85%)
Dec 13, 2018 23.18 23.22 23.16 23.16 801 -0.04(-0.19%)
Dec 12, 2018 23.33 23.33 23.20 23.20 4,932 -0.01(-0.04%)
Dec 11, 2018 23.25 23.26 23.04 23.21 4,231 +0.12(+0.52%)
Dec 10, 2018 23.11 23.18 23.09 23.09 12,405 -0.02(-0.07%)
Dec 07, 2018 23.34 23.34 23.11 23.11 8,941 +0.02(+0.09%)
Dec 06, 2018 23.03 23.09 22.94 23.09 1,928 -0.12(-0.53%)
Dec 04, 2018 23.38 23.38 23.20 23.21 7,780 -0.34(-1.43%)
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.