Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.71 +0.12 (+0.40%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.44 27.46 27.26 27.26 3,981 -0.24(-0.89%)
Feb 27, 2018 27.70 27.70 27.50 27.50 4,459 -0.52(-1.84%)
Feb 26, 2018 27.93 28.02 27.93 28.02 1,547 +0.21(+0.76%)
Feb 23, 2018 27.61 27.81 27.61 27.81 2,409 +0.36(+1.31%)
Feb 22, 2018 27.41 27.45 27.41 27.45 766 -0.08(-0.29%)
Feb 21, 2018 27.61 27.61 27.53 27.53 1,263 -0.17(-0.61%)
Feb 20, 2018 27.69 27.70 27.88 27.70 1,833 -0.18(-0.65%)
Feb 16, 2018 27.88 27.88 27.88 0 +0.20(+0.72%)
Feb 15, 2018 27.51 27.68 27.51 27.68 1,895 +0.13(+0.47%)
Feb 14, 2018 27.32 27.58 27.32 27.55 6,580 +0.18(+0.65%)
Feb 13, 2018 27.39 27.12 27.37 5,204 +0.09(+0.34%)
Feb 12, 2018 27.03 27.31 27.02 27.28 2,639 +0.55(+2.04%)
Feb 09, 2018 26.92 26.92 26.73 26.73 520 -0.08(-0.30%)
Feb 08, 2018 27.70 26.81 26.82 6,030 -0.88(-3.19%)
Feb 07, 2018 27.70 27.70 27.70 27.70 419 +0.35(+1.27%)
Feb 06, 2018 27.57 27.58 27.27 27.35 19,309 -0.64(-2.28%)
Feb 05, 2018 28.24 28.24 27.90 27.99 3,844 -0.54(-1.89%)
Feb 02, 2018 28.66 28.66 28.52 28.53 3,771 -0.47(-1.63%)
Feb 01, 2018 29.00 29.00 29.00 29.00 284 -0.04(-0.15%)
Jan 31, 2018 29.05 29.05 29.04 29.04 337 +0.10(+0.36%)
Jan 30, 2018 29.12 28.91 28.94 3,182 -0.18(-0.64%)
Jan 29, 2018 29.17 29.20 29.12 29.12 2,552 -0.16(-0.55%)
Jan 25, 2018 29.29 29.29 29.29 149 -0.04(-0.12%)
Jan 24, 2018 29.33 29.35 29.32 29.32 878 +0.11(+0.36%)
Jan 23, 2018 29.19 29.24 29.16 29.21 1,400 +0.11(+0.36%)
Jan 22, 2018 29.06 29.13 29.06 29.11 2,393 +0.16(+0.56%)
Jan 19, 2018 28.89 28.95 28.87 28.95 29,837 +0.06(+0.20%)
Jan 18, 2018 28.86 28.89 28.81 28.89 782 -0.11(-0.38%)
Jan 17, 2018 29.06 29.06 29.00 29.00 748 +0.17(+0.61%)
Jan 16, 2018 29.00 28.84 28.82 28.82 1,533 -0.02(-0.05%)
Jan 12, 2018 28.84 28.84 28.84 0 +0.06(+0.22%)
Jan 11, 2018 28.78 28.71 28.78 9,240 +0.11(+0.39%)
Jan 10, 2018 28.96 28.66 28.66 1,140 -0.30(-1.02%)
Jan 09, 2018 28.97 29.01 28.96 28.96 3,670 -0.08(-0.28%)
Jan 08, 2018 28.98 29.07 28.98 29.04 2,062 +0.07(+0.24%)
Jan 05, 2018 28.94 28.97 28.92 28.97 2,182 +0.04(+0.15%)
Jan 04, 2018 28.93 28.93 28.93 28.93 762 +0.03(+0.09%)
Jan 03, 2018 28.90 28.90 28.90 28.90 328 +0.07(+0.24%)
Jan 02, 2018 28.83 28.83 28.83 28.83 188 +0.08(+0.28%)
Dec 29, 2017 28.75 28.75 28.75 0 +0.02(+0.07%)
Dec 28, 2017 28.67 28.73 28.67 28.73 2,301 +0.13(+0.46%)
Dec 27, 2017 28.58 28.63 28.58 28.60 1,273 -0.22(-0.77%)
Dec 26, 2017 28.85 28.85 28.82 28.82 584 +0.12(+0.42%)
Dec 22, 2017 28.70 28.70 28.70 28.70 267 +0.01(+0.03%)
Dec 21, 2017 28.69 28.72 28.69 28.69 4,310 +0.00(+0.00%)
Dec 20, 2017 28.71 28.71 28.67 28.69 1,737 -0.02(-0.07%)
Dec 19, 2017 28.81 28.83 28.66 28.71 2,061 -0.27(-0.94%)
Dec 18, 2017 29.00 29.00 28.97 28.98 1,075 +0.16(+0.56%)
Dec 15, 2017 28.78 28.82 28.78 28.82 430 +0.04(+0.13%)
Dec 14, 2017 28.81 28.81 28.78 28.78 1,635 -0.13(-0.44%)
Dec 13, 2017 28.83 28.91 28.83 28.91 570 +0.12(+0.43%)
Dec 12, 2017 28.74 28.80 28.71 28.79 2,913 +0.11(+0.37%)
Dec 11, 2017 28.65 28.68 28.65 28.68 2,716 +0.01(+0.03%)
Dec 08, 2017 28.62 28.68 28.62 28.67 2,951 +0.22(+0.78%)
Dec 07, 2017 28.45 28.45 28.45 28.45 362 -0.02(-0.07%)
Dec 06, 2017 28.46 28.48 28.40 28.47 2,175 -0.11(-0.38%)
Dec 05, 2017 28.58 28.70 28.70 28.58 306 -0.12(-0.43%)
Dec 04, 2017 28.70 28.70 28.69 28.70 5,005 +0.02(+0.07%)
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.