Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.52 -0.12 (-0.39%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.05 22.05 22.05 237 +0.13(+0.61%)
Dec 29, 2016 21.92 21.92 21.92 21.92 578 +0.08(+0.36%)
Dec 28, 2016 21.92 22.77 21.83 21.84 3,354 -0.01(-0.05%)
Dec 22, 2016 21.85 21.85 21.85 3 -0.12(-0.56%)
Dec 21, 2016 21.97 21.98 21.97 21.98 858 +0.06(+0.25%)
Dec 20, 2016 21.92 21.92 21.92 21.92 117 +0.04(+0.20%)
Dec 19, 2016 21.84 22.72 21.84 21.88 23,231 +0.14(+0.66%)
Dec 15, 2016 21.73 21.73 21.73 3 -0.11(-0.51%)
Dec 14, 2016 21.93 21.95 21.84 21.84 1,677 -0.35(-1.57%)
Dec 13, 2016 22.20 22.20 22.19 22.19 634 +0.27(+1.24%)
Dec 08, 2016 21.92 21.92 21.92 78 +0.06(+0.26%)
Dec 07, 2016 21.86 21.86 21.86 21.86 1,027 +0.32(+1.50%)
Nov 30, 2016 21.54 21.54 21.54 48 +0.17(+0.78%)
Nov 25, 2016 21.38 21.38 21.38 0 +0.09(+0.44%)
Nov 23, 2016 21.28 21.28 21.28 0 -0.03(-0.12%)
Nov 22, 2016 21.30 21.31 21.30 21.31 280 +0.05(+0.24%)
Nov 21, 2016 21.26 21.26 21.26 21.26 234 +0.20(+0.93%)
Nov 18, 2016 21.06 21.06 21.06 21.06 1,325 -0.14(-0.64%)
Nov 15, 2016 21.20 21.20 21.20 0 +0.25(+1.18%)
Nov 14, 2016 20.95 20.95 20.95 20.95 234 -0.69(-3.17%)
Nov 07, 2016 21.63 21.63 21.63 0 +0.08(+0.37%)
Nov 02, 2016 21.55 21.55 21.55 0 -0.39(-1.79%)
Oct 26, 2016 21.95 21.95 21.95 0 -0.16(-0.73%)
Oct 19, 2016 22.11 22.11 22.11 22.11 117 -0.03(-0.12%)
Oct 18, 2016 22.08 22.16 22.08 22.13 497 +0.21(+0.97%)
Oct 17, 2016 21.92 21.92 21.92 21.92 339 +0.08(+0.35%)
Oct 12, 2016 21.78 21.84 21.84 21.84 234 +0.05(+0.23%)
Oct 11, 2016 21.79 21.79 21.79 21.79 393 -0.23(-1.03%)
Oct 10, 2016 22.02 22.04 22.02 22.02 2,210 +0.12(+0.53%)
Oct 07, 2016 21.90 21.90 21.90 21.90 375 -0.09(-0.43%)
Oct 06, 2016 22.00 22.00 22.00 22.00 342 -0.79(-3.48%)
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.