Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 21.85 21.89 21.80 21.83 2,769 -0.07(-0.32%)
Feb 27, 2017 21.90 21.90 21.88 21.90 1,380 +0.09(+0.41%)
Feb 24, 2017 21.82 21.83 21.81 21.81 1,779 -0.05(-0.23%)
Feb 23, 2017 21.83 21.86 21.83 21.86 1,228 +0.03(+0.13%)
Feb 22, 2017 21.83 21.83 21.78 21.83 7,347 -0.06(-0.28%)
Feb 21, 2017 21.78 21.89 21.78 21.89 5,782 +0.19(+0.88%)
Feb 17, 2017 21.70 21.70 21.70 0 -0.03(-0.12%)
Feb 16, 2017 21.71 21.73 21.69 21.73 3,803 +0.05(+0.23%)
Feb 15, 2017 21.60 21.68 21.59 21.68 3,460 -0.00(-0.02%)
Feb 14, 2017 21.58 21.68 21.56 21.68 4,502 -0.04(-0.20%)
Feb 13, 2017 21.68 21.72 21.68 21.72 1,467 +0.01(+0.07%)
Feb 10, 2017 21.59 21.72 21.59 21.71 12,003 +0.12(+0.58%)
Feb 09, 2017 21.56 21.59 21.55 21.59 2,117 +0.22(+1.03%)
Feb 07, 2017 21.36 21.36 21.36 152 -0.01(-0.07%)
Feb 06, 2017 21.37 21.38 21.34 21.38 6,799 -0.13(-0.60%)
Feb 03, 2017 21.44 21.51 21.44 21.51 3,235 +0.10(+0.48%)
Feb 02, 2017 21.35 21.42 21.33 21.40 4,042 +0.08(+0.37%)
Feb 01, 2017 21.30 21.33 21.30 21.32 1,721 -0.07(-0.33%)
Jan 31, 2017 21.36 21.40 21.36 21.40 1,698 +0.11(+0.51%)
Jan 30, 2017 21.29 21.30 21.24 21.29 2,665 -0.13(-0.59%)
Jan 27, 2017 21.40 21.41 21.40 21.41 1,766 -0.14(-0.65%)
Jan 26, 2017 21.59 21.59 21.53 21.55 4,448 -0.02(-0.12%)
Jan 25, 2017 21.57 21.58 21.57 21.58 2,963 +0.02(+0.07%)
Jan 23, 2017 21.56 21.56 21.56 0 +0.13(+0.59%)
Jan 20, 2017 21.44 21.44 21.44 21.44 1,060 +0.08(+0.39%)
Jan 19, 2017 21.44 21.44 21.35 21.35 25,131 -0.13(-0.62%)
Jan 18, 2017 21.49 21.49 21.49 21.49 120 -0.03(-0.12%)
Jan 17, 2017 21.52 21.52 21.51 21.51 409 +0.04(+0.20%)
Jan 13, 2017 21.47 21.47 21.47 0 +0.03(+0.15%)
Jan 12, 2017 21.44 21.44 21.44 21.44 483 -0.00(-0.01%)
Jan 11, 2017 21.38 21.45 21.38 21.44 796 -0.11(-0.53%)
Jan 10, 2017 21.55 21.55 21.55 21.55 275 +0.02(+0.12%)
Jan 05, 2017 21.53 21.53 21.53 0 +0.42(+1.98%)
Dec 30, 2016 21.11 21.11 21.11 247 +0.13(+0.61%)
Dec 29, 2016 20.98 20.98 20.98 20.98 604 +0.07(+0.36%)
Dec 28, 2016 20.98 21.80 20.90 20.91 3,503 -0.01(-0.05%)
Dec 22, 2016 20.92 20.92 20.92 3 -0.12(-0.56%)
Dec 21, 2016 21.03 21.04 21.03 21.04 897 +0.05(+0.25%)
Dec 20, 2016 20.98 20.98 20.98 20.98 122 +0.04(+0.20%)
Dec 19, 2016 20.91 21.75 20.91 20.94 24,269 +0.14(+0.66%)
Dec 15, 2016 20.80 20.80 20.80 3 -0.11(-0.51%)
Dec 14, 2016 20.99 21.01 20.91 20.91 1,752 -0.33(-1.57%)
Dec 13, 2016 21.25 21.25 21.24 21.24 663 +0.26(+1.24%)
Dec 08, 2016 20.98 20.98 20.98 82 +0.05(+0.26%)
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.