Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.17 27.17 27.17 629 +0.03(+0.10%)
Dec 30, 2020 27.16 27.18 27.14 27.14 629 +0.07(+0.27%)
Dec 29, 2020 27.12 27.12 27.07 27.07 1,086 +0.04(+0.14%)
Dec 28, 2020 26.97 27.03 26.97 27.03 666 +0.10(+0.38%)
Dec 24, 2020 26.85 26.93 26.81 26.93 1,959 +0.05(+0.18%)
Dec 23, 2020 26.88 26.88 26.88 26.88 309 +0.25(+0.93%)
Dec 22, 2020 26.64 26.64 26.63 26.64 2,611 -0.10(-0.38%)
Dec 21, 2020 26.74 26.74 26.74 26.74 395 -0.38(-1.41%)
Dec 18, 2020 27.18 27.21 27.12 27.12 2,190 -0.23(-0.82%)
Dec 17, 2020 27.34 27.34 27.34 27.34 295 +0.19(+0.69%)
Dec 16, 2020 27.16 27.16 27.08 27.16 1,259 -0.02(-0.07%)
Dec 15, 2020 27.19 27.19 27.18 27.18 223 +0.32(+1.19%)
Dec 14, 2020 26.94 26.95 26.85 26.86 3,585 -0.21(-0.76%)
Dec 11, 2020 27.06 27.06 27.06 2 +0.00(+0.00%)
Dec 10, 2020 27.08 27.08 26.98 27.06 16,730 +0.08(+0.31%)
Dec 09, 2020 27.06 27.06 26.85 26.98 7,727 -0.02(-0.09%)
Dec 08, 2020 26.99 27.00 26.98 27.00 1,987 +0.04(+0.13%)
Dec 07, 2020 26.95 27.01 26.95 26.96 1,190 -0.10(-0.37%)
Dec 04, 2020 27.05 27.06 26.98 27.06 1,314 +0.53(+2.00%)
Dec 03, 2020 26.54 26.54 26.54 0 +0.00(+0.00%)
Dec 02, 2020 26.54 26.54 26.54 0 +0.00(+0.00%)
Dec 01, 2020 26.58 26.58 26.54 26.54 525 -0.15(-0.55%)
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%)
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.