Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.28 +0.08 (+0.26%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.83 22.87 22.77 22.80 2,650 -0.07(-0.33%)
Feb 27, 2017 22.88 22.88 22.85 22.87 1,321 +0.09(+0.41%)
Feb 24, 2017 22.79 22.80 22.78 22.78 1,703 -0.05(-0.23%)
Feb 23, 2017 22.80 22.83 22.80 22.83 1,176 +0.03(+0.12%)
Feb 22, 2017 22.81 22.81 22.76 22.81 7,033 -0.06(-0.28%)
Feb 21, 2017 22.75 22.87 22.75 22.87 5,535 +0.20(+0.88%)
Feb 17, 2017 22.67 22.67 22.67 0 -0.03(-0.12%)
Feb 16, 2017 22.68 22.70 22.65 22.70 3,640 +0.05(+0.23%)
Feb 15, 2017 22.57 22.64 22.55 22.64 3,312 -0.00(-0.02%)
Feb 14, 2017 22.54 22.65 22.52 22.65 4,310 -0.05(-0.20%)
Feb 13, 2017 22.64 22.69 22.64 22.69 1,405 +0.02(+0.07%)
Feb 10, 2017 22.56 22.69 22.55 22.68 11,490 +0.13(+0.58%)
Feb 09, 2017 22.52 22.55 22.52 22.55 2,027 +0.23(+1.03%)
Feb 07, 2017 22.32 22.32 22.32 145 -0.02(-0.07%)
Feb 06, 2017 22.32 22.33 22.29 22.33 6,509 -0.13(-0.60%)
Feb 03, 2017 22.39 22.47 22.39 22.47 3,097 +0.11(+0.48%)
Feb 02, 2017 22.31 22.38 22.28 22.36 3,869 +0.08(+0.37%)
Feb 01, 2017 22.26 22.28 22.26 22.28 1,648 -0.07(-0.33%)
Jan 31, 2017 22.31 22.35 22.31 22.35 1,626 +0.11(+0.51%)
Jan 30, 2017 22.24 22.25 22.19 22.24 2,551 -0.13(-0.59%)
Jan 27, 2017 22.36 22.37 22.36 22.37 1,690 -0.15(-0.65%)
Jan 26, 2017 22.56 22.56 22.49 22.52 4,258 -0.03(-0.11%)
Jan 25, 2017 22.53 22.54 22.53 22.54 2,837 +0.02(+0.07%)
Jan 23, 2017 22.53 22.53 22.53 0 +0.13(+0.59%)
Jan 20, 2017 22.39 22.39 22.39 22.39 1,015 +0.09(+0.39%)
Jan 19, 2017 22.39 22.39 22.31 22.31 24,057 -0.14(-0.62%)
Jan 18, 2017 22.45 22.45 22.45 22.45 115 -0.03(-0.12%)
Jan 17, 2017 22.48 22.48 22.47 22.47 392 +0.05(+0.20%)
Jan 13, 2017 22.43 22.43 22.43 0 +0.03(+0.15%)
Jan 12, 2017 22.39 22.39 22.39 22.39 462 -0.00(-0.01%)
Jan 11, 2017 22.33 22.40 22.33 22.40 762 -0.12(-0.53%)
Jan 10, 2017 22.52 22.52 22.52 22.52 263 +0.03(+0.12%)
Jan 05, 2017 22.49 22.49 22.49 0 +0.44(+1.98%)
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%)
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.