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 (%)
Mar 31, 2022 33.74 33.74 33.52 33.52 593 -0.03(-0.08%)
Mar 30, 2022 33.54 33.56 33.49 33.54 6,244 +0.05(+0.16%)
Mar 29, 2022 33.18 33.49 33.18 33.49 15,117 +0.34(+1.04%)
Mar 28, 2022 32.99 33.15 32.99 33.15 1,718 +0.09(+0.29%)
Mar 25, 2022 33.03 33.14 33.03 33.05 2,137 +0.20(+0.61%)
Mar 24, 2022 32.85 32.85 32.75 32.85 3,549 +0.18(+0.54%)
Mar 23, 2022 32.70 32.77 32.67 32.67 6,408 -0.14(-0.43%)
Mar 22, 2022 32.89 32.89 32.77 32.82 1,134 +0.09(+0.28%)
Mar 21, 2022 32.76 32.77 32.63 32.73 2,607 +0.11(+0.35%)
Mar 18, 2022 32.57 32.64 32.56 32.61 1,580 +0.17(+0.53%)
Mar 17, 2022 32.20 32.44 32.20 32.44 2,391 +0.64(+2.02%)
Mar 16, 2022 31.84 31.84 31.64 31.80 8,896 +0.11(+0.36%)
Mar 15, 2022 31.50 31.72 31.49 31.68 2,287 +0.13(+0.41%)
Mar 14, 2022 31.81 31.81 31.46 31.55 6,886 -0.24(-0.75%)
Mar 11, 2022 31.94 31.94 31.79 31.79 8,208 -0.29(-0.91%)
Mar 10, 2022 31.99 32.13 31.99 32.08 6,288 +0.19(+0.58%)
Mar 09, 2022 31.84 32.04 31.84 31.90 6,974 +0.40(+1.26%)
Mar 08, 2022 31.70 31.94 31.50 31.50 40,579 -0.25(-0.80%)
Mar 07, 2022 31.91 31.91 31.72 31.75 1,489 -0.34(-1.06%)
Mar 04, 2022 31.59 32.09 31.54 32.09 4,472 +0.13(+0.41%)
Mar 03, 2022 32.11 32.11 31.75 31.96 12,819 -0.04(-0.12%)
Mar 02, 2022 31.79 32.01 31.78 31.99 180,129 +0.56(+1.78%)
Mar 01, 2022 31.94 31.94 31.31 31.44 7,292 -0.35(-1.10%)
Feb 28, 2022 31.63 31.80 31.48 31.79 37,246 -0.14(-0.44%)
Feb 25, 2022 31.46 31.93 31.57 31.93 2,511 +0.87(+2.80%)
Feb 24, 2022 30.45 31.12 30.45 31.06 15,239 -0.04(-0.12%)
Feb 23, 2022 31.61 31.61 31.10 31.10 4,056 -0.38(-1.20%)
Feb 22, 2022 31.26 31.47 31.26 31.47 3,604 -0.21(-0.66%)
Feb 18, 2022 31.68 0 -0.13(-0.41%)
Feb 17, 2022 31.93 31.93 31.80 31.81 543 -0.24(-0.73%)
Feb 16, 2022 31.96 32.11 31.96 32.05 761 +0.18(+0.56%)
Feb 15, 2022 31.89 31.89 31.87 31.87 8,933 +0.37(+1.16%)
Feb 14, 2022 31.61 31.64 31.50 31.50 710 -0.29(-0.92%)
Feb 11, 2022 32.17 32.17 31.75 31.80 2,577 -0.09(-0.27%)
Feb 10, 2022 32.05 32.44 31.88 31.88 2,690 -0.55(-1.70%)
Feb 09, 2022 32.33 32.43 32.33 32.43 1,681 +0.47(+1.46%)
Feb 08, 2022 31.88 31.98 31.88 31.97 1,862 +0.12(+0.39%)
Feb 07, 2022 31.89 31.92 31.84 31.84 1,212 -0.03(-0.11%)
Feb 04, 2022 31.96 32.01 31.66 31.88 1,900 -0.10(-0.30%)
Feb 03, 2022 32.06 32.24 31.97 31.97 1,600 -0.23(-0.71%)
Feb 02, 2022 32.02 32.23 32.02 32.20 1,908 +0.35(+1.09%)
Feb 01, 2022 31.71 31.85 31.71 31.85 3,088 +0.16(+0.51%)
Jan 31, 2022 31.51 31.69 31.69 1,857 +0.33(+1.06%)
Jan 28, 2022 30.72 31.36 30.72 31.36 9,204 +0.38(+1.22%)
Jan 26, 2022 30.98 4 -0.34(-1.09%)
Jan 25, 2022 31.02 31.32 30.94 31.32 2,202 +0.61(+1.97%)
Jan 24, 2022 31.07 31.07 30.62 30.72 4,746 -0.78(-2.48%)
Jan 21, 2022 31.69 31.69 31.46 31.50 485 -0.52(-1.62%)
Jan 19, 2022 32.02 48 +0.03(+0.10%)
Jan 18, 2022 32.07 32.08 31.81 31.99 12,729 -0.34(-1.05%)
Jan 14, 2022 32.33 0 -0.03(-0.09%)
Jan 13, 2022 32.46 32.54 32.35 32.35 33,092 -0.04(-0.13%)
Jan 12, 2022 32.33 32.43 32.30 32.40 5,258 +0.22(+0.69%)
Jan 11, 2022 31.82 32.17 31.81 32.17 51,299 +0.25(+0.77%)
Jan 10, 2022 31.93 31.93 31.70 31.93 102,625 -0.20(-0.64%)
Jan 07, 2022 32.13 32.18 32.12 32.13 114,944 +0.12(+0.37%)
Jan 06, 2022 32.05 32.13 32.01 32.01 271 -0.04(-0.11%)
Jan 05, 2022 32.48 32.48 32.05 32.05 3,469 -0.34(-1.05%)
Jan 04, 2022 32.44 32.44 32.39 32.39 131 +0.10(+0.30%)
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.