Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.21 +0.54 (+1.71%)
Official Closing Price Updated: 4:15 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.63 28.68 28.63 28.65 3,559 +0.16(+0.56%)
Nov 29, 2017 28.48 28.51 28.48 28.49 3,380 +0.03(+0.11%)
Nov 28, 2017 28.43 28.46 28.42 28.46 1,391 +0.03(+0.11%)
Nov 27, 2017 28.45 28.45 28.41 28.43 6,409 -0.07(-0.25%)
Nov 24, 2017 28.49 28.50 28.49 28.50 592 +0.10(+0.35%)
Nov 22, 2017 28.34 28.40 28.34 28.40 2,472 +0.08(+0.30%)
Nov 21, 2017 28.32 28.32 28.32 28.32 429 +0.17(+0.59%)
Nov 20, 2017 28.15 28.15 28.15 28.15 431 +0.00(+0.00%)
Nov 17, 2017 28.16 28.16 28.15 28.15 2,817 -0.16(-0.56%)
Nov 16, 2017 28.21 28.31 28.21 28.31 1,832 +0.19(+0.68%)
Nov 15, 2017 28.13 28.15 28.12 28.12 4,609 -0.14(-0.50%)
Nov 14, 2017 28.27 28.27 28.25 28.26 3,446 -0.04(-0.14%)
Nov 13, 2017 28.30 28.30 28.30 28.30 302 -0.06(-0.20%)
Nov 10, 2017 28.40 28.40 28.35 28.36 1,999 -0.07(-0.26%)
Nov 09, 2017 28.39 28.43 28.38 28.43 1,894 -0.04(-0.14%)
Nov 08, 2017 28.43 28.47 28.43 28.47 603 +0.14(+0.49%)
Nov 06, 2017 28.33 28.33 28.33 99 +0.10(+0.35%)
Nov 03, 2017 28.23 28.25 28.23 28.23 3,611 +0.02(+0.07%)
Nov 02, 2017 28.23 28.25 28.21 28.21 2,713 -0.02(-0.07%)
Nov 01, 2017 28.26 28.31 28.23 28.23 5,653 +0.04(+0.15%)
Oct 31, 2017 28.07 28.19 28.06 28.19 2,973 +0.09(+0.32%)
Oct 30, 2017 28.11 28.11 28.10 28.10 1,367 -0.01(-0.03%)
Oct 27, 2017 27.94 28.12 27.94 28.11 5,173 +0.07(+0.24%)
Oct 26, 2017 28.06 28.06 28.02 28.04 4,761 +0.09(+0.33%)
Oct 25, 2017 27.98 28.00 27.95 27.95 1,181 -0.29(-1.03%)
Oct 24, 2017 28.26 28.26 28.23 28.24 2,007 -0.03(-0.10%)
Oct 23, 2017 28.28 28.32 28.27 28.27 2,035 -0.09(-0.32%)
Oct 20, 2017 28.34 28.37 28.33 28.36 20,152 -0.06(-0.21%)
Oct 19, 2017 28.33 28.42 28.33 28.42 3,328 +0.01(+0.02%)
Oct 18, 2017 28.42 28.42 28.40 28.41 1,251 +0.04(+0.16%)
Oct 17, 2017 28.34 28.39 28.34 28.37 11,148 -0.02(-0.09%)
Oct 16, 2017 28.43 28.43 28.39 28.39 887 -0.02(-0.07%)
Oct 13, 2017 28.45 28.45 28.40 28.42 7,248 +0.05(+0.17%)
Oct 12, 2017 28.37 28.38 28.37 28.37 1,410 +0.04(+0.16%)
Oct 11, 2017 28.30 28.32 28.30 28.32 478 +0.07(+0.27%)
Oct 10, 2017 28.24 28.25 28.24 28.25 1,955 +0.19(+0.68%)
Oct 09, 2017 28.09 28.10 28.06 28.06 2,667 +0.03(+0.10%)
Oct 06, 2017 28.01 28.03 28.01 28.03 1,148 -0.08(-0.27%)
Oct 05, 2017 28.01 28.11 28.01 28.11 451 +0.01(+0.02%)
Oct 04, 2017 28.01 28.10 28.00 28.10 3,234 +0.01(+0.04%)
Oct 03, 2017 28.05 28.09 28.05 28.09 4,323 -0.01(-0.04%)
Oct 02, 2017 28.07 28.10 28.07 28.10 1,253 -0.02(-0.07%)
Sep 29, 2017 28.07 28.12 28.07 28.12 3,602 +0.09(+0.32%)
Sep 28, 2017 27.95 28.03 27.95 28.03 1,437 +0.00(+0.00%)
Sep 27, 2017 27.97 28.03 27.91 28.03 3,944 -0.09(-0.32%)
Sep 25, 2017 28.12 28.12 28.12 91 +0.02(+0.09%)
Sep 22, 2017 28.14 28.14 28.10 28.10 507 -0.16(-0.58%)
Sep 21, 2017 28.29 28.29 28.25 28.26 3,208 +0.01(+0.04%)
Sep 20, 2017 28.43 28.47 28.25 28.25 2,909 -0.13(-0.46%)
Sep 19, 2017 28.35 28.38 28.32 28.38 1,389 +0.04(+0.14%)
Sep 18, 2017 28.29 28.34 28.27 28.34 2,621 +0.00(+0.00%)
Sep 15, 2017 28.29 28.34 28.29 28.34 1,395 +0.05(+0.18%)
Sep 14, 2017 28.20 28.29 28.20 28.29 724 +0.07(+0.25%)
Sep 13, 2017 28.30 28.30 28.22 28.22 576 -0.20(-0.70%)
Sep 12, 2017 28.84 28.84 28.40 28.42 3,916 -0.10(-0.35%)
Sep 11, 2017 28.48 28.52 28.46 28.52 2,340 +0.20(+0.71%)
Sep 08, 2017 28.32 28.32 28.32 28.32 500 +0.00(+0.00%)
Sep 07, 2017 28.32 28.32 28.32 28.32 481 +0.07(+0.25%)
Sep 06, 2017 28.25 28.25 28.25 28.25 908 +0.23(+0.80%)
Sep 05, 2017 28.21 28.21 28.00 28.02 1,663 -0.21(-0.76%)
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.