Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.93 26.93 26.87 26.87 1,239 -0.16(-0.59%)
Nov 27, 2019 26.97 27.03 26.97 27.03 225 +0.10(+0.38%)
Nov 26, 2019 26.77 26.92 26.77 26.92 626 +0.13(+0.49%)
Nov 25, 2019 26.79 26.79 26.78 26.79 471 +0.10(+0.37%)
Nov 22, 2019 26.65 26.70 26.63 26.69 2,253 -0.02(-0.08%)
Nov 21, 2019 26.71 26.75 26.71 26.71 1,851 -0.14(-0.51%)
Nov 20, 2019 26.87 26.87 26.70 26.85 1,734 -0.11(-0.39%)
Nov 19, 2019 26.95 27.00 26.95 26.96 1,256 +0.00(+0.01%)
Nov 18, 2019 26.94 26.95 26.94 26.95 160 +0.12(+0.46%)
Nov 15, 2019 26.83 26.83 26.83 26.83 112 +0.12(+0.43%)
Nov 14, 2019 26.71 26.71 26.71 26.71 180 +0.01(+0.04%)
Nov 13, 2019 26.69 26.70 26.69 26.70 742 +0.06(+0.22%)
Nov 12, 2019 26.66 26.66 26.64 26.64 2,663 -0.03(-0.13%)
Nov 11, 2019 26.68 26.68 26.68 26.68 276 -0.05(-0.20%)
Nov 08, 2019 26.75 26.75 26.73 26.73 338 -0.15(-0.56%)
Nov 06, 2019 26.88 26.88 26.88 0 -0.02(-0.08%)
Nov 05, 2019 26.86 26.90 26.84 26.90 1,849 -0.13(-0.48%)
Nov 04, 2019 27.03 27.03 27.03 27.03 416 +0.17(+0.63%)
Nov 01, 2019 26.86 26.86 26.86 41 +0.00(+0.00%)
Oct 31, 2019 26.91 26.91 26.86 26.86 674 +0.08(+0.30%)
Oct 30, 2019 26.78 26.78 26.78 26.78 155 -0.05(-0.18%)
Oct 29, 2019 26.83 26.83 26.83 26.83 225 -0.00(-0.00%)
Oct 28, 2019 26.84 26.84 26.83 26.83 330 -0.01(-0.05%)
Oct 25, 2019 26.85 26.85 26.85 26.85 112 -0.09(-0.33%)
Oct 24, 2019 26.93 26.93 26.93 26.93 205 +0.01(+0.03%)
Oct 23, 2019 26.93 26.93 26.93 26.93 334 +0.00(+0.00%)
Oct 22, 2019 27.00 27.00 26.92 26.93 2,003 +0.07(+0.27%)
Oct 21, 2019 26.87 26.87 26.85 26.85 1,013 +0.13(+0.47%)
Oct 18, 2019 26.71 26.73 26.71 26.73 225 -0.01(-0.04%)
Oct 17, 2019 26.70 26.74 26.70 26.74 351 +0.10(+0.37%)
Oct 16, 2019 26.57 26.64 26.57 26.64 5,044 +0.02(+0.07%)
Oct 15, 2019 26.58 26.62 26.58 26.62 1,671 +0.16(+0.59%)
Oct 14, 2019 26.46 26.46 26.46 26.46 398 -0.05(-0.21%)
Oct 11, 2019 26.59 26.59 26.52 26.52 225 +0.14(+0.55%)
Oct 10, 2019 26.22 26.38 26.22 26.38 500 +0.09(+0.33%)
Oct 09, 2019 26.30 26.31 26.29 26.29 1,118 +0.14(+0.55%)
Oct 08, 2019 26.14 26.14 26.14 26.14 113 -0.25(-0.94%)
Oct 07, 2019 26.40 26.40 26.39 26.39 499 +0.11(+0.40%)
Oct 04, 2019 26.24 26.29 26.24 26.29 450 +0.21(+0.82%)
Oct 03, 2019 26.07 26.07 26.01 26.07 254 +0.08(+0.29%)
Oct 02, 2019 25.98 26.00 25.97 26.00 662 -0.24(-0.90%)
Oct 01, 2019 26.28 26.29 26.23 26.23 405 -0.23(-0.87%)
Sep 30, 2019 26.49 26.49 26.46 26.46 273 -0.01(-0.03%)
Sep 27, 2019 26.47 26.47 26.47 26.47 112 -0.04(-0.13%)
Sep 26, 2019 26.42 26.52 26.42 26.51 2,324 +0.18(+0.67%)
Sep 25, 2019 26.34 26.34 26.33 26.33 383 -0.08(-0.32%)
Sep 24, 2019 26.54 26.54 26.42 26.42 662 -0.00(-0.02%)
Sep 23, 2019 26.40 26.42 26.40 26.42 435 -0.03(-0.10%)
Sep 20, 2019 26.48 26.51 26.42 26.45 2,608 -0.04(-0.16%)
Sep 19, 2019 26.49 26.49 26.49 26.49 226 +0.19(+0.74%)
Sep 18, 2019 26.39 26.43 26.29 26.30 2,498 -0.09(-0.33%)
Sep 17, 2019 26.37 26.39 26.37 26.39 627 +0.15(+0.57%)
Sep 16, 2019 26.24 26.24 26.24 26.24 113 -0.04(-0.13%)
Sep 13, 2019 26.27 26.27 26.27 77 +0.00(+0.00%)
Sep 12, 2019 26.26 26.27 26.26 26.27 528 +0.10(+0.38%)
Sep 11, 2019 26.14 26.17 26.14 26.17 536 -0.05(-0.18%)
Sep 10, 2019 26.22 26.22 26.22 45 +0.00(+0.00%)
Sep 09, 2019 26.22 26.22 26.22 26.22 113 -0.04(-0.15%)
Sep 06, 2019 26.29 26.29 26.24 26.26 1,927 -0.00(-0.02%)
Sep 05, 2019 26.26 26.26 26.26 26.26 955 +0.03(+0.10%)
Sep 04, 2019 26.24 26.24 26.24 26.24 230 +0.29(+1.12%)
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.