Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.62 31.02 30.53 30.53 2,052 -0.50(-1.60%)
Nov 29, 2021 30.94 31.11 30.94 31.02 1,078 +0.19(+0.62%)
Nov 26, 2021 30.92 30.92 30.67 30.83 1,880 -0.79(-2.49%)
Nov 24, 2021 31.57 31.62 31.56 31.62 2,875 +0.06(+0.18%)
Nov 23, 2021 31.49 31.56 31.49 31.56 996 +0.24(+0.78%)
Nov 22, 2021 31.47 31.47 31.32 31.32 506 -0.30(-0.96%)
Nov 18, 2021 31.62 31.62 31.62 62 +0.04(+0.11%)
Nov 17, 2021 31.58 31.58 31.58 31.58 113 -0.06(-0.20%)
Nov 16, 2021 31.65 31.65 31.59 31.65 688 -0.14(-0.44%)
Nov 15, 2021 31.73 31.79 31.73 31.79 2,517 +0.06(+0.20%)
Nov 12, 2021 31.72 31.72 31.72 31.72 130 -0.13(-0.40%)
Nov 09, 2021 31.76 31.85 31.74 31.85 1,897 +0.02(+0.06%)
Nov 08, 2021 31.85 31.85 31.83 31.83 808 +0.04(+0.11%)
Nov 05, 2021 31.78 31.80 31.74 31.80 1,026 +0.14(+0.43%)
Nov 04, 2021 31.73 31.73 31.66 31.66 327 -0.10(-0.31%)
Nov 03, 2021 31.57 31.76 31.57 31.76 428 +0.18(+0.58%)
Nov 02, 2021 31.61 31.61 31.57 31.57 912 -0.09(-0.30%)
Oct 28, 2021 31.60 31.67 31.67 31.67 137 +0.18(+0.58%)
Oct 27, 2021 31.68 31.72 31.49 31.49 3,645 -0.35(-1.11%)
Oct 26, 2021 31.92 31.84 31.84 0 +0.02(+0.07%)
Oct 25, 2021 31.81 31.86 31.81 31.81 3,333 +0.02(+0.06%)
Oct 22, 2021 31.77 31.81 31.77 31.80 699 +0.15(+0.47%)
Oct 21, 2021 31.69 31.70 31.63 31.65 3,389 -0.22(-0.68%)
Oct 20, 2021 31.86 31.86 31.84 31.86 2,937 +0.32(+1.01%)
Oct 19, 2021 31.57 31.57 31.55 31.55 346 +0.20(+0.65%)
Oct 18, 2021 31.41 31.41 31.28 31.34 1,785 -0.09(-0.29%)
Oct 15, 2021 31.35 31.43 31.35 31.43 1,978 +0.12(+0.40%)
Oct 14, 2021 31.25 31.31 31.18 31.31 8,438 +0.41(+1.34%)
Oct 13, 2021 30.86 30.91 30.85 30.90 6,501 +0.24(+0.78%)
Oct 12, 2021 30.70 30.76 30.66 30.66 6,129 -0.01(-0.05%)
Oct 11, 2021 30.70 30.70 30.67 30.67 320 -0.07(-0.24%)
Oct 08, 2021 30.78 30.78 30.75 30.75 722 -0.02(-0.08%)
Oct 07, 2021 30.80 30.80 30.76 30.77 785 +0.27(+0.89%)
Oct 06, 2021 30.21 30.50 30.17 30.50 1,867 -0.09(-0.28%)
Oct 05, 2021 30.56 30.67 30.56 30.58 4,613 +0.14(+0.46%)
Oct 04, 2021 30.41 30.45 30.41 30.44 381 +0.03(+0.10%)
Oct 01, 2021 30.42 30.42 30.41 30.41 218 +0.34(+1.14%)
Sep 30, 2021 30.24 30.24 30.07 30.07 2,346 -0.14(-0.47%)
Sep 29, 2021 30.32 30.32 30.21 30.21 748 +0.04(+0.12%)
Sep 28, 2021 30.28 30.28 30.17 30.17 628 -0.44(-1.44%)
Sep 27, 2021 30.71 30.71 30.60 30.61 1,257 +0.17(+0.57%)
Sep 24, 2021 30.48 30.48 30.41 30.44 2,386 -0.13(-0.42%)
Sep 23, 2021 30.62 30.65 30.55 30.57 5,018 +0.19(+0.61%)
Sep 22, 2021 30.38 30.38 30.38 30.38 132 +0.36(+1.20%)
Sep 21, 2021 30.19 30.19 30.02 30.02 1,241 +0.11(+0.38%)
Sep 20, 2021 29.81 29.95 29.62 29.90 1,402 -0.51(-1.68%)
Sep 17, 2021 30.43 30.43 30.41 30.41 563 -0.35(-1.14%)
Sep 16, 2021 30.80 30.80 30.76 30.76 847 -0.18(-0.57%)
Sep 15, 2021 30.91 30.94 30.85 30.94 8,715 +0.29(+0.96%)
Sep 14, 2021 31.07 31.07 30.59 30.65 6,374 -0.37(-1.19%)
Sep 13, 2021 31.06 31.06 31.02 31.02 360 +0.20(+0.66%)
Sep 10, 2021 31.46 31.46 30.81 30.81 3,715 -0.16(-0.51%)
Sep 09, 2021 31.09 31.09 30.97 30.97 4,268 -0.17(-0.55%)
Sep 08, 2021 31.18 31.18 31.14 31.14 1,434 -0.09(-0.28%)
Sep 07, 2021 31.30 31.30 31.23 31.23 922 -0.23(-0.72%)
Sep 03, 2021 31.41 31.46 31.38 31.46 1,195 +0.09(+0.28%)
Sep 02, 2021 31.37 31.37 31.37 31.37 427 +0.25(+0.80%)
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.