Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.23 30.62 30.13 30.13 2,079 -0.49(-1.60%)
Nov 29, 2021 30.54 30.71 30.54 30.62 1,092 +0.19(+0.62%)
Nov 26, 2021 30.52 30.52 30.27 30.43 1,904 -0.78(-2.49%)
Nov 24, 2021 31.17 31.21 31.15 31.21 2,913 +0.05(+0.18%)
Nov 23, 2021 31.08 31.16 31.08 31.16 1,009 +0.24(+0.78%)
Nov 22, 2021 31.07 31.07 30.91 30.91 513 -0.30(-0.96%)
Nov 18, 2021 31.21 31.21 31.21 62 +0.04(+0.11%)
Nov 17, 2021 31.18 31.18 31.18 31.18 114 -0.06(-0.20%)
Nov 16, 2021 31.24 31.24 31.19 31.24 697 -0.14(-0.44%)
Nov 15, 2021 31.32 31.38 31.32 31.38 2,550 +0.06(+0.20%)
Nov 12, 2021 31.32 31.32 31.32 31.32 132 -0.12(-0.40%)
Nov 09, 2021 31.35 31.44 31.33 31.44 1,922 +0.02(+0.06%)
Nov 08, 2021 31.44 31.44 31.42 31.42 819 +0.03(+0.11%)
Nov 05, 2021 31.37 31.39 31.33 31.39 1,040 +0.14(+0.43%)
Nov 04, 2021 31.32 31.32 31.25 31.25 331 -0.10(-0.31%)
Nov 03, 2021 31.17 31.35 31.17 31.35 434 +0.18(+0.58%)
Nov 02, 2021 31.20 31.20 31.17 31.17 924 -0.09(-0.29%)
Oct 28, 2021 31.20 31.26 31.26 31.26 139 +0.18(+0.58%)
Oct 27, 2021 31.27 31.31 31.08 31.08 3,693 -0.35(-1.11%)
Oct 26, 2021 31.51 31.43 31.43 0 +0.02(+0.07%)
Oct 25, 2021 31.40 31.44 31.40 31.40 3,377 +0.02(+0.06%)
Oct 22, 2021 31.36 31.40 31.36 31.39 708 +0.15(+0.47%)
Oct 21, 2021 31.28 31.29 31.22 31.24 3,433 -0.21(-0.68%)
Oct 20, 2021 31.45 31.45 31.43 31.45 2,976 +0.31(+1.01%)
Oct 19, 2021 31.17 31.17 31.14 31.14 351 +0.20(+0.65%)
Oct 18, 2021 31.00 31.00 30.87 30.94 1,808 -0.09(-0.29%)
Oct 15, 2021 30.95 31.03 30.95 31.03 2,004 +0.12(+0.40%)
Oct 14, 2021 30.84 30.91 30.78 30.91 8,548 +0.41(+1.34%)
Oct 13, 2021 30.46 30.51 30.45 30.50 6,586 +0.24(+0.78%)
Oct 12, 2021 30.30 30.36 30.26 30.26 6,209 -0.01(-0.05%)
Oct 11, 2021 30.30 30.30 30.28 30.28 325 -0.07(-0.24%)
Oct 08, 2021 30.38 30.38 30.35 30.35 732 -0.02(-0.08%)
Oct 07, 2021 30.40 30.40 30.36 30.37 795 +0.27(+0.89%)
Oct 06, 2021 29.82 30.11 29.78 30.11 1,891 -0.08(-0.28%)
Oct 05, 2021 30.16 30.27 30.16 30.19 4,674 +0.14(+0.46%)
Oct 04, 2021 30.01 30.06 30.01 30.05 386 +0.03(+0.10%)
Oct 01, 2021 30.02 30.02 30.02 30.02 221 +0.34(+1.14%)
Sep 30, 2021 29.85 29.85 29.68 29.68 2,377 -0.14(-0.47%)
Sep 29, 2021 29.93 29.93 29.82 29.82 758 +0.04(+0.12%)
Sep 28, 2021 29.88 29.88 29.78 29.78 637 -0.43(-1.44%)
Sep 27, 2021 30.32 30.32 30.21 30.22 1,274 +0.17(+0.57%)
Sep 24, 2021 30.09 30.09 30.01 30.05 2,417 -0.13(-0.42%)
Sep 23, 2021 30.23 30.25 30.15 30.17 5,083 -0.09(-0.30%)
Sep 22, 2021 30.26 30.26 30.26 30.26 133 +0.36(+1.20%)
Sep 21, 2021 30.08 30.08 29.90 29.90 1,246 +0.11(+0.38%)
Sep 20, 2021 29.70 29.84 29.51 29.79 1,407 -0.51(-1.68%)
Sep 17, 2021 30.31 30.31 30.30 30.30 565 -0.35(-1.14%)
Sep 16, 2021 30.69 30.69 30.64 30.64 850 -0.18(-0.57%)
Sep 15, 2021 30.79 30.83 30.73 30.82 8,749 +0.29(+0.96%)
Sep 14, 2021 30.95 30.95 30.48 30.53 6,399 -0.37(-1.19%)
Sep 13, 2021 30.94 30.94 30.90 30.90 361 +0.20(+0.66%)
Sep 10, 2021 31.34 31.34 30.70 30.70 3,729 -0.16(-0.52%)
Sep 09, 2021 30.97 30.97 30.85 30.85 4,285 -0.17(-0.55%)
Sep 08, 2021 31.06 31.06 31.02 31.02 1,439 -0.09(-0.28%)
Sep 07, 2021 31.18 31.18 31.11 31.11 926 -0.23(-0.72%)
Sep 03, 2021 31.29 31.34 31.26 31.34 1,200 +0.09(+0.28%)
Sep 02, 2021 31.25 31.25 31.25 31.25 429 +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.