Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.77 +0.29 (+0.92%)
Official Closing Price Updated: 4:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.09 25.09 25.09 0 +0.02(+0.07%)
Dec 28, 2017 25.02 25.07 25.02 25.07 2,636 +0.11(+0.46%)
Dec 27, 2017 24.94 24.98 24.94 24.96 1,458 -0.19(-0.76%)
Dec 26, 2017 25.17 25.17 25.15 25.15 669 +0.11(+0.42%)
Dec 22, 2017 25.04 25.04 25.04 25.04 306 +0.01(+0.03%)
Dec 21, 2017 25.03 25.06 25.03 25.03 4,939 +0.00(+0.00%)
Dec 20, 2017 25.05 25.05 25.02 25.03 1,990 -0.02(-0.07%)
Dec 19, 2017 25.14 25.16 25.01 25.05 2,362 -0.24(-0.94%)
Dec 18, 2017 25.30 25.30 25.28 25.29 1,232 +0.14(+0.56%)
Dec 15, 2017 25.11 25.15 25.11 25.15 492 +0.03(+0.13%)
Dec 14, 2017 25.14 25.14 25.11 25.11 1,873 -0.11(-0.44%)
Dec 13, 2017 25.15 25.22 25.15 25.22 653 +0.11(+0.43%)
Dec 12, 2017 25.08 25.13 25.05 25.12 3,338 +0.09(+0.37%)
Dec 11, 2017 25.00 25.02 25.00 25.02 3,112 +0.01(+0.03%)
Dec 08, 2017 24.97 25.02 24.97 25.02 3,382 +0.19(+0.78%)
Dec 07, 2017 24.82 24.82 24.82 24.82 414 -0.02(-0.07%)
Dec 06, 2017 24.83 24.85 24.78 24.84 2,492 -0.09(-0.38%)
Dec 05, 2017 24.93 25.04 25.04 24.93 350 -0.11(-0.43%)
Dec 04, 2017 25.04 25.04 25.03 25.04 5,736 +0.02(+0.07%)
Dec 01, 2017 25.00 25.04 24.95 25.02 4,229 +0.03(+0.10%)
Nov 30, 2017 24.98 25.02 24.98 25.00 4,078 +0.14(+0.56%)
Nov 29, 2017 24.85 24.88 24.85 24.86 3,873 +0.03(+0.11%)
Nov 28, 2017 24.81 24.83 24.80 24.83 1,594 +0.03(+0.11%)
Nov 27, 2017 24.82 24.82 24.79 24.81 7,345 -0.06(-0.25%)
Nov 24, 2017 24.86 24.87 24.86 24.87 678 +0.09(+0.35%)
Nov 22, 2017 24.73 24.78 24.73 24.78 2,833 +0.07(+0.30%)
Nov 21, 2017 24.71 24.71 24.71 24.71 491 +0.14(+0.59%)
Nov 20, 2017 24.56 24.56 24.56 24.56 493 +0.00(+0.00%)
Nov 17, 2017 24.57 24.57 24.56 24.56 3,228 -0.14(-0.56%)
Nov 16, 2017 24.61 24.70 24.61 24.70 2,099 +0.17(+0.68%)
Nov 15, 2017 24.54 24.56 24.53 24.53 5,282 -0.12(-0.50%)
Nov 14, 2017 24.67 24.67 24.65 24.66 3,949 -0.03(-0.14%)
Nov 13, 2017 24.69 24.69 24.69 24.69 346 -0.05(-0.20%)
Nov 10, 2017 24.78 24.78 24.74 24.74 2,291 -0.06(-0.26%)
Nov 09, 2017 24.77 24.81 24.76 24.81 2,170 -0.03(-0.14%)
Nov 08, 2017 24.80 24.84 24.80 24.84 691 +0.12(+0.49%)
Nov 06, 2017 24.72 24.72 24.72 113 +0.09(+0.35%)
Nov 03, 2017 24.63 24.65 24.63 24.63 4,138 +0.02(+0.07%)
Nov 02, 2017 24.63 24.65 24.61 24.61 3,109 -0.02(-0.07%)
Nov 01, 2017 24.66 24.70 24.63 24.63 6,478 +0.04(+0.15%)
Oct 31, 2017 24.49 24.60 24.48 24.60 3,407 +0.08(+0.32%)
Oct 30, 2017 24.53 24.53 24.52 24.52 1,566 -0.01(-0.03%)
Oct 27, 2017 24.38 24.54 24.38 24.53 5,928 +0.06(+0.24%)
Oct 26, 2017 24.48 24.48 24.45 24.47 5,456 +0.08(+0.33%)
Oct 25, 2017 24.41 24.43 24.39 24.39 1,353 -0.25(-1.03%)
Oct 24, 2017 24.66 24.66 24.63 24.64 2,300 -0.02(-0.10%)
Oct 23, 2017 24.68 24.71 24.66 24.66 2,332 -0.08(-0.32%)
Oct 20, 2017 24.73 24.75 24.72 24.75 23,096 -0.05(-0.21%)
Oct 19, 2017 24.72 24.80 24.72 24.80 3,814 +0.00(+0.02%)
Oct 18, 2017 24.80 24.80 24.78 24.79 1,433 +0.04(+0.16%)
Oct 17, 2017 24.73 24.77 24.73 24.75 12,776 -0.02(-0.09%)
Oct 16, 2017 24.81 24.81 24.78 24.78 1,016 -0.02(-0.07%)
Oct 13, 2017 24.82 24.82 24.78 24.79 8,306 +0.04(+0.17%)
Oct 12, 2017 24.75 24.76 24.75 24.75 1,615 +0.04(+0.16%)
Oct 11, 2017 24.69 24.71 24.69 24.71 547 +0.07(+0.27%)
Oct 10, 2017 24.64 24.65 24.64 24.65 2,240 +0.17(+0.68%)
Oct 09, 2017 24.51 24.52 24.48 24.48 3,056 +0.03(+0.10%)
Oct 06, 2017 24.44 24.46 24.44 24.46 1,315 -0.07(-0.27%)
Oct 05, 2017 24.44 24.52 24.44 24.52 516 +0.00(+0.02%)
Oct 04, 2017 24.44 24.52 24.43 24.52 3,706 +0.01(+0.04%)
Oct 03, 2017 24.48 24.51 24.48 24.51 4,954 -0.01(-0.04%)
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.