Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.14 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.68 26.68 26.68 2 +0.00(+0.00%)
Nov 27, 2020 26.68 26.68 26.68 26.68 109 -0.02(-0.08%)
Nov 25, 2020 26.70 26.70 26.70 2 +0.00(+0.00%)
Nov 24, 2020 26.69 26.70 26.69 26.70 416 +0.43(+1.65%)
Nov 23, 2020 26.22 26.27 26.22 26.27 703 +0.18(+0.68%)
Nov 20, 2020 26.10 26.11 26.09 26.09 1,423 +0.10(+0.37%)
Nov 19, 2020 26.00 26.00 26.00 1 +0.00(+0.00%)
Nov 18, 2020 26.00 26.00 26.00 2 +0.00(+0.00%)
Nov 17, 2020 26.00 26.00 26.00 0 +0.00(+0.00%)
Nov 16, 2020 26.00 26.00 26.00 59 +0.00(+0.00%)
Nov 13, 2020 25.86 26.00 25.86 26.00 328 -0.02(-0.07%)
Nov 12, 2020 26.01 26.01 26.01 13 +0.00(+0.00%)
Nov 11, 2020 26.01 26.01 26.01 26.01 311 +0.15(+0.57%)
Nov 10, 2020 25.84 25.87 25.74 25.87 19,713 +0.42(+1.65%)
Nov 09, 2020 25.59 25.59 25.45 25.45 221 +1.19(+4.89%)
Nov 06, 2020 24.26 24.26 24.26 2 +0.00(+0.00%)
Nov 05, 2020 24.26 24.26 24.26 2 +0.00(+0.00%)
Nov 04, 2020 24.26 24.26 24.26 1 +0.00(+0.00%)
Nov 03, 2020 24.25 24.26 24.22 24.26 6,003 +0.47(+1.96%)
Nov 02, 2020 23.78 23.80 23.78 23.80 229 +0.21(+0.89%)
Oct 30, 2020 23.59 23.59 23.59 13 +0.00(+0.00%)
Oct 29, 2020 23.65 23.65 23.54 23.59 7,283 -1.10(-4.44%)
Oct 28, 2020 24.68 24.68 24.68 17 +0.00(+0.00%)
Oct 27, 2020 24.68 24.68 24.68 3 +0.00(+0.00%)
Oct 26, 2020 24.68 24.68 24.68 2 +0.00(+0.00%)
Oct 23, 2020 24.60 24.68 24.60 24.68 219 +0.13(+0.52%)
Oct 22, 2020 24.55 24.55 24.55 5 +0.00(+0.00%)
Oct 21, 2020 24.64 24.64 24.48 24.55 3,999 -0.29(-1.16%)
Oct 20, 2020 24.84 24.84 24.84 2 +0.00(+0.00%)
Oct 19, 2020 24.84 24.84 24.84 1 +0.00(+0.00%)
Oct 16, 2020 24.84 24.84 24.84 24.84 438 +0.11(+0.46%)
Oct 15, 2020 24.74 24.74 24.73 24.73 1,386 -0.20(-0.82%)
Oct 14, 2020 24.94 24.97 24.93 24.93 543 -0.10(-0.39%)
Oct 13, 2020 25.04 25.04 24.99 25.03 1,090 -0.24(-0.93%)
Oct 12, 2020 25.26 25.26 25.17 25.26 3,278 +0.21(+0.83%)
Oct 09, 2020 25.07 25.07 25.06 25.06 438 +0.01(+0.04%)
Oct 08, 2020 25.07 25.07 25.05 25.05 219 +0.26(+1.03%)
Oct 07, 2020 24.82 24.82 24.79 24.79 307 +0.11(+0.46%)
Oct 06, 2020 24.90 24.90 24.63 24.68 1,485 -0.18(-0.71%)
Oct 05, 2020 24.76 24.87 24.71 24.86 2,399 +0.26(+1.05%)
Oct 02, 2020 24.41 24.60 24.41 24.60 547 +0.25(+1.04%)
Oct 01, 2020 24.34 24.34 24.34 24.34 240 +0.16(+0.68%)
Sep 30, 2020 24.18 24.18 24.18 24.18 176 +0.02(+0.08%)
Sep 29, 2020 24.31 24.31 24.16 24.16 1,334 -0.16(-0.68%)
Sep 28, 2020 24.32 24.38 24.26 24.33 5,889 +0.28(+1.18%)
Sep 25, 2020 23.98 24.04 23.98 24.04 109 +0.29(+1.23%)
Sep 24, 2020 23.73 23.82 23.70 23.75 1,671 +0.03(+0.14%)
Sep 23, 2020 24.18 24.18 23.72 23.72 4,665 -0.46(-1.91%)
Sep 22, 2020 24.14 24.21 24.14 24.18 245 +0.25(+1.03%)
Sep 21, 2020 24.15 24.15 23.93 23.93 884 -0.62(-2.53%)
Sep 18, 2020 24.53 24.55 24.53 24.55 220 -0.30(-1.22%)
Sep 17, 2020 24.86 24.86 24.86 24.86 330 -0.17(-0.69%)
Sep 16, 2020 25.03 25.03 25.03 48 +0.00(+0.00%)
Sep 15, 2020 25.04 25.04 25.03 25.03 455 +0.18(+0.73%)
Sep 14, 2020 24.66 24.88 24.66 24.85 1,022 +0.29(+1.18%)
Sep 11, 2020 24.58 24.58 24.56 24.56 330 +0.01(+0.04%)
Sep 10, 2020 24.55 24.55 24.55 2 +0.00(+0.00%)
Sep 09, 2020 24.55 24.55 24.55 0 +0.00(+0.00%)
Sep 08, 2020 24.31 24.55 24.31 24.55 233 -0.05(-0.19%)
Sep 04, 2020 24.60 24.60 24.60 24.60 110 -0.54(-2.14%)
Sep 03, 2020 25.14 25.14 25.14 0 +0.00(+0.00%)
Sep 02, 2020 25.14 25.14 25.14 0 +0.33(+1.34%)
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.