Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.64 +0.14 (+0.46%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.70 32.12 31.60 31.60 1,982 -0.51(-1.60%)
Nov 29, 2021 32.03 32.20 32.03 32.12 1,041 +0.20(+0.62%)
Nov 26, 2021 32.01 32.01 31.75 31.92 1,816 -0.82(-2.49%)
Nov 24, 2021 32.69 32.74 32.67 32.73 2,778 +0.06(+0.18%)
Nov 23, 2021 32.60 32.67 32.60 32.67 962 +0.25(+0.78%)
Nov 22, 2021 32.58 32.58 32.42 32.42 489 -0.31(-0.96%)
Nov 18, 2021 32.73 32.73 32.73 59 +0.04(+0.11%)
Nov 17, 2021 32.70 32.70 32.70 32.70 109 -0.07(-0.20%)
Nov 16, 2021 32.76 32.76 32.71 32.76 665 -0.14(-0.44%)
Nov 15, 2021 32.85 32.91 32.85 32.91 2,431 +0.06(+0.20%)
Nov 12, 2021 32.84 32.84 32.84 32.84 126 -0.13(-0.40%)
Nov 09, 2021 32.88 32.97 32.86 32.97 1,832 +0.02(+0.06%)
Nov 08, 2021 32.97 32.97 32.95 32.95 781 +0.04(+0.11%)
Nov 05, 2021 32.90 32.92 32.86 32.92 991 +0.14(+0.43%)
Nov 04, 2021 32.85 32.85 32.78 32.78 316 -0.10(-0.31%)
Nov 03, 2021 32.69 32.88 32.69 32.88 414 +0.19(+0.58%)
Nov 02, 2021 32.73 32.73 32.69 32.69 881 -0.10(-0.29%)
Oct 28, 2021 32.72 32.78 32.78 32.78 133 +0.19(+0.58%)
Oct 27, 2021 32.79 32.83 32.60 32.60 3,521 -0.36(-1.11%)
Oct 26, 2021 33.05 32.96 32.96 0 +0.02(+0.07%)
Oct 25, 2021 32.93 32.98 32.93 32.94 3,220 +0.02(+0.06%)
Oct 22, 2021 32.89 32.93 32.89 32.92 675 +0.15(+0.47%)
Oct 21, 2021 32.80 32.81 32.75 32.76 3,273 -0.22(-0.68%)
Oct 20, 2021 32.99 32.99 32.96 32.99 2,837 +0.33(+1.01%)
Oct 19, 2021 32.69 32.69 32.66 32.66 334 +0.21(+0.65%)
Oct 18, 2021 32.51 32.51 32.38 32.45 1,724 -0.09(-0.29%)
Oct 15, 2021 32.46 32.54 32.46 32.54 1,911 +0.13(+0.40%)
Oct 14, 2021 32.35 32.41 32.28 32.41 8,151 +0.43(+1.34%)
Oct 13, 2021 31.94 32.00 31.93 31.99 6,280 +0.25(+0.78%)
Oct 12, 2021 31.78 31.85 31.74 31.74 5,920 -0.02(-0.05%)
Oct 11, 2021 31.78 31.78 31.75 31.75 309 -0.08(-0.24%)
Oct 08, 2021 31.87 31.87 31.83 31.83 698 -0.03(-0.08%)
Oct 07, 2021 31.88 31.88 31.84 31.86 758 +0.28(+0.89%)
Oct 06, 2021 31.27 31.57 31.24 31.57 1,803 -0.09(-0.28%)
Oct 05, 2021 31.63 31.75 31.63 31.66 4,456 +0.15(+0.46%)
Oct 04, 2021 31.48 31.53 31.48 31.52 368 +0.03(+0.10%)
Oct 01, 2021 31.49 31.49 31.49 31.49 210 +0.36(+1.14%)
Sep 30, 2021 31.30 31.30 31.13 31.13 2,266 -0.15(-0.47%)
Sep 29, 2021 31.39 31.39 31.27 31.27 723 +0.04(+0.12%)
Sep 28, 2021 31.34 31.34 31.24 31.24 607 -0.45(-1.44%)
Sep 27, 2021 31.80 31.80 31.68 31.69 1,214 +0.18(+0.57%)
Sep 24, 2021 31.56 31.56 31.48 31.51 2,304 -0.13(-0.42%)
Sep 23, 2021 31.70 31.73 31.62 31.64 4,847 +0.19(+0.61%)
Sep 22, 2021 31.45 31.45 31.45 31.45 128 +0.37(+1.20%)
Sep 21, 2021 31.26 31.26 31.08 31.08 1,199 +0.12(+0.38%)
Sep 20, 2021 30.86 31.01 30.66 30.96 1,354 -0.53(-1.68%)
Sep 17, 2021 31.50 31.50 31.48 31.48 544 -0.36(-1.14%)
Sep 16, 2021 31.89 31.89 31.85 31.85 818 -0.18(-0.57%)
Sep 15, 2021 32.00 32.03 31.94 32.03 8,419 +0.30(+0.96%)
Sep 14, 2021 32.17 32.17 31.67 31.73 6,157 -0.38(-1.19%)
Sep 13, 2021 32.15 32.15 32.11 32.11 348 +0.21(+0.66%)
Sep 10, 2021 32.57 32.57 31.90 31.90 3,588 -0.17(-0.52%)
Sep 09, 2021 32.18 32.18 32.06 32.06 4,123 -0.18(-0.55%)
Sep 08, 2021 32.27 32.27 32.24 32.24 1,385 -0.09(-0.28%)
Sep 07, 2021 32.40 32.40 32.33 32.33 891 -0.23(-0.72%)
Sep 03, 2021 32.51 32.57 32.49 32.57 1,155 +0.09(+0.28%)
Sep 02, 2021 32.48 32.48 32.48 32.48 412 +0.26(+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.