Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.62 +0.13 (+0.42%)
Official Closing Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.40 26.45 26.34 26.37 2,292 -0.09(-0.33%)
Feb 27, 2017 26.46 26.46 26.43 26.46 1,143 +0.11(+0.41%)
Feb 24, 2017 26.36 26.37 26.35 26.35 1,473 -0.06(-0.23%)
Feb 23, 2017 26.38 26.41 26.38 26.41 1,017 +0.03(+0.13%)
Feb 22, 2017 26.38 26.38 26.32 26.38 6,081 -0.07(-0.28%)
Feb 21, 2017 26.31 26.45 26.31 26.45 4,786 +0.23(+0.88%)
Feb 17, 2017 26.22 26.22 26.22 0 -0.03(-0.12%)
Feb 16, 2017 26.23 26.25 26.20 26.25 3,148 +0.06(+0.23%)
Feb 15, 2017 26.10 26.19 26.08 26.19 2,864 -0.00(-0.02%)
Feb 14, 2017 26.07 26.20 26.05 26.20 3,727 -0.05(-0.20%)
Feb 13, 2017 26.19 26.25 26.19 26.25 1,215 +0.02(+0.07%)
Feb 10, 2017 26.09 26.24 26.09 26.23 9,935 +0.15(+0.58%)
Feb 09, 2017 26.05 26.08 26.04 26.08 1,753 +0.27(+1.03%)
Feb 07, 2017 25.81 25.81 25.81 126 -0.02(-0.07%)
Feb 06, 2017 25.82 25.83 25.78 25.83 5,628 -0.16(-0.60%)
Feb 03, 2017 25.90 25.99 25.90 25.98 2,678 +0.12(+0.48%)
Feb 02, 2017 25.80 25.88 25.77 25.86 3,346 +0.10(+0.37%)
Feb 01, 2017 25.74 25.77 25.74 25.76 1,425 -0.09(-0.33%)
Jan 31, 2017 25.81 25.85 25.81 25.85 1,406 +0.13(+0.51%)
Jan 30, 2017 25.72 25.73 25.66 25.72 2,206 -0.15(-0.59%)
Jan 27, 2017 25.86 25.87 25.86 25.87 1,462 -0.17(-0.65%)
Jan 26, 2017 26.09 26.09 26.01 26.04 3,682 -0.03(-0.12%)
Jan 25, 2017 26.06 26.07 26.06 26.07 2,453 +0.02(+0.07%)
Jan 23, 2017 26.05 26.05 26.05 0 +0.15(+0.59%)
Jan 20, 2017 25.90 25.90 25.90 25.90 878 +0.10(+0.39%)
Jan 19, 2017 25.90 25.90 25.80 25.80 20,801 -0.16(-0.62%)
Jan 18, 2017 25.96 25.96 25.96 25.96 100 -0.03(-0.12%)
Jan 17, 2017 26.00 26.00 25.99 25.99 339 +0.05(+0.20%)
Jan 13, 2017 25.94 25.94 25.94 0 +0.04(+0.15%)
Jan 12, 2017 25.90 25.90 25.90 25.90 400 -0.00(-0.01%)
Jan 11, 2017 25.83 25.91 25.83 25.90 659 -0.14(-0.53%)
Jan 10, 2017 26.04 26.04 26.04 26.04 228 +0.03(+0.12%)
Jan 05, 2017 26.01 26.01 26.01 0 +0.50(+1.98%)
Dec 30, 2016 25.51 25.51 25.51 205 +0.16(+0.61%)
Dec 29, 2016 25.35 25.35 25.35 25.35 500 +0.09(+0.36%)
Dec 28, 2016 25.35 26.34 25.25 25.26 2,900 -0.38(-1.48%)
Dec 22, 2016 25.64 25.64 25.64 3 -0.14(-0.56%)
Dec 21, 2016 25.78 25.79 25.78 25.79 732 +0.07(+0.25%)
Dec 20, 2016 25.72 25.72 25.72 25.72 100 +0.05(+0.20%)
Dec 19, 2016 25.63 26.66 25.63 25.67 19,800 +0.17(+0.66%)
Dec 15, 2016 25.50 25.50 25.50 3 -0.13(-0.51%)
Dec 14, 2016 25.73 25.75 25.63 25.63 1,430 -0.41(-1.57%)
Dec 13, 2016 26.05 26.05 26.04 26.04 541 +0.32(+1.24%)
Dec 08, 2016 25.72 25.72 25.72 67 +0.07(+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.