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, 2018 23.40 23.50 23.40 23.50 2,084 -0.02(-0.07%)
Nov 29, 2018 23.45 23.52 23.45 23.52 1,299 -0.03(-0.11%)
Nov 28, 2018 23.26 23.54 23.26 23.54 2,196 +1.05(+4.69%)
Nov 27, 2018 23.16 23.29 22.49 22.49 1,049 -0.72(-3.11%)
Nov 26, 2018 23.19 23.26 23.19 23.21 1,276 +0.06(+0.27%)
Nov 23, 2018 23.15 23.15 23.15 232 +0.00(+0.00%)
Nov 21, 2018 23.15 23.15 23.15 0 +0.12(+0.50%)
Nov 20, 2018 23.03 23.03 23.03 23.03 782 -0.20(-0.87%)
Nov 19, 2018 23.27 23.29 23.23 23.23 756 -0.06(-0.28%)
Nov 16, 2018 23.33 23.39 23.27 23.30 12,621 +0.09(+0.37%)
Nov 15, 2018 23.04 23.21 23.01 23.21 1,098 -0.03(-0.12%)
Nov 14, 2018 23.17 23.27 23.17 23.24 1,039 +0.08(+0.37%)
Nov 13, 2018 23.16 23.20 23.14 23.16 1,358 -0.01(-0.04%)
Nov 12, 2018 23.30 23.31 23.17 23.17 5,862 -0.15(-0.64%)
Nov 09, 2018 23.32 23.32 23.32 23.32 347 -0.11(-0.47%)
Nov 08, 2018 23.49 23.50 23.40 23.43 2,209 -0.05(-0.23%)
Nov 07, 2018 23.40 23.48 23.40 23.48 231 +0.26(+1.12%)
Nov 06, 2018 23.20 23.22 23.20 23.22 3,984 +0.10(+0.44%)
Nov 05, 2018 23.13 23.13 23.11 23.12 1,089 +0.18(+0.80%)
Nov 02, 2018 23.09 23.09 22.82 22.94 2,547 -0.09(-0.37%)
Nov 01, 2018 23.01 23.03 23.01 23.02 980 +0.10(+0.45%)
Oct 31, 2018 22.89 22.95 22.89 22.92 1,507 +0.05(+0.22%)
Oct 30, 2018 22.86 22.89 22.78 22.87 3,074 +0.24(+1.08%)
Oct 29, 2018 22.94 22.96 22.63 22.63 26,870 +0.03(+0.11%)
Oct 26, 2018 22.53 22.78 22.52 22.60 20,032 -0.35(-1.54%)
Oct 25, 2018 22.92 22.95 22.92 22.95 435 +0.20(+0.89%)
Oct 24, 2018 22.95 22.98 22.75 22.75 699 -0.33(-1.44%)
Oct 23, 2018 22.82 23.08 22.82 23.08 590 -0.35(-1.51%)
Oct 22, 2018 23.44 23.44 23.44 23.44 186 +0.08(+0.33%)
Oct 19, 2018 23.40 23.40 23.29 23.36 1,389 +0.21(+0.90%)
Oct 18, 2018 23.16 23.16 23.15 23.15 347 -0.15(-0.63%)
Oct 17, 2018 23.30 23.35 23.30 23.30 2,018 -0.09(-0.37%)
Oct 16, 2018 23.39 23.39 23.39 23.39 186 +0.39(+1.69%)
Oct 15, 2018 22.95 23.09 22.85 23.00 7,598 +0.11(+0.49%)
Oct 12, 2018 22.89 22.96 22.89 22.89 5,789 -0.23(-1.01%)
Oct 11, 2018 23.12 23.12 23.12 23.12 170 -0.28(-1.20%)
Oct 10, 2018 23.48 23.49 23.40 23.40 1,602 -0.43(-1.82%)
Oct 09, 2018 23.79 23.85 23.77 23.83 1,961 +0.06(+0.25%)
Oct 08, 2018 23.62 23.77 23.62 23.77 1,843 +0.13(+0.55%)
Oct 05, 2018 23.71 23.71 23.61 23.64 2,200 +0.00(+0.00%)
Oct 04, 2018 23.77 23.77 23.64 23.64 2,523 -0.35(-1.48%)
Oct 03, 2018 24.00 24.00 24.00 141 -0.00(-0.01%)
Oct 02, 2018 23.95 24.03 23.95 24.00 2,995 -0.07(-0.30%)
Oct 01, 2018 24.08 24.08 24.07 24.07 468 +0.06(+0.24%)
Sep 28, 2018 23.94 24.02 23.94 24.02 2,431 -0.12(-0.50%)
Sep 27, 2018 24.06 24.14 24.02 24.14 12,258 +0.01(+0.02%)
Sep 26, 2018 24.13 24.13 24.11 24.13 2,690 -0.00(-0.01%)
Sep 25, 2018 24.16 24.16 24.13 24.13 715 +0.02(+0.07%)
Sep 24, 2018 24.09 24.12 24.06 24.12 12,132 -0.22(-0.92%)
Sep 21, 2018 24.35 24.36 24.34 24.34 2,101 +0.05(+0.21%)
Sep 20, 2018 24.23 24.29 24.22 24.29 444 +0.08(+0.32%)
Sep 19, 2018 24.30 24.30 24.19 24.21 4,073 -0.14(-0.59%)
Sep 18, 2018 24.34 24.36 24.33 24.35 2,648 +0.15(+0.64%)
Sep 17, 2018 24.22 24.22 24.20 24.20 2,441 +0.09(+0.39%)
Sep 14, 2018 24.07 24.11 24.07 24.11 466 -0.07(-0.30%)
Sep 13, 2018 24.13 24.21 24.12 24.18 9,221 +0.25(+1.05%)
Sep 12, 2018 24.03 24.04 23.93 23.93 1,631 +0.01(+0.05%)
Sep 11, 2018 23.81 23.92 23.81 23.92 884 +0.05(+0.22%)
Sep 10, 2018 23.87 23.87 23.87 23.87 303 +0.09(+0.38%)
Sep 07, 2018 23.84 23.86 23.78 23.78 1,167 -0.17(-0.70%)
Sep 06, 2018 23.94 23.94 23.89 23.94 2,604 +0.02(+0.10%)
Sep 05, 2018 23.89 23.92 23.89 23.92 1,177 +0.02(+0.07%)
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.