Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.08 29.37 29.08 29.37 10,340 +0.20(+0.69%)
Mar 30, 2023 29.23 29.23 29.13 29.17 1,503 +0.28(+0.98%)
Mar 29, 2023 28.86 28.91 28.82 28.89 1,525 +0.37(+1.31%)
Mar 28, 2023 28.60 28.60 28.52 28.52 374 +0.07(+0.26%)
Mar 27, 2023 28.31 28.44 28.30 28.44 623 +0.20(+0.70%)
Mar 24, 2023 27.96 28.24 27.96 28.24 2,037 +0.19(+0.68%)
Mar 23, 2023 28.37 28.48 28.02 28.05 6,211 -0.13(-0.47%)
Mar 22, 2023 28.43 28.52 28.17 28.18 730 -0.41(-1.44%)
Mar 21, 2023 28.56 28.60 28.56 28.60 956 +0.09(+0.31%)
Mar 20, 2023 28.43 28.55 28.30 28.51 5,973 +0.35(+1.24%)
Mar 17, 2023 28.20 28.22 28.16 28.16 841 -0.34(-1.19%)
Mar 16, 2023 28.13 28.50 28.12 28.50 3,381 +0.15(+0.55%)
Mar 15, 2023 28.16 28.34 28.16 28.34 386 -0.45(-1.55%)
Mar 14, 2023 28.84 28.84 28.65 28.79 548 +0.30(+1.06%)
Mar 13, 2023 28.20 28.65 28.20 28.49 580 +0.14(+0.48%)
Mar 10, 2023 28.61 28.61 27.19 28.35 14,146 -0.40(-1.39%)
Mar 09, 2023 29.00 29.00 28.75 28.75 597 -0.41(-1.40%)
Mar 08, 2023 29.19 29.19 29.08 29.16 1,190 +0.19(+0.65%)
Mar 07, 2023 29.08 29.12 28.93 28.97 2,581 -0.59(-2.00%)
Mar 06, 2023 29.66 29.66 29.57 29.57 423 -0.12(-0.41%)
Mar 03, 2023 29.49 29.69 29.49 29.69 2,534 +0.35(+1.19%)
Mar 02, 2023 29.33 29.35 29.28 29.34 1,996 +0.18(+0.62%)
Mar 01, 2023 29.21 29.21 29.15 29.16 484 +0.03(+0.09%)
Feb 28, 2023 29.27 29.29 29.12 29.13 2,284 -0.15(-0.52%)
Feb 27, 2023 29.49 29.49 29.16 29.28 2,114 +0.14(+0.49%)
Feb 24, 2023 29.00 29.14 29.00 29.14 2,550 -0.31(-1.05%)
Feb 23, 2023 29.28 29.48 29.26 29.45 10,393 +0.10(+0.35%)
Feb 22, 2023 29.52 29.52 29.35 29.35 1,065 -0.15(-0.51%)
Feb 21, 2023 29.76 29.76 29.50 29.50 3,090 -0.42(-1.39%)
Feb 17, 2023 29.89 29.92 29.89 29.91 402 -0.11(-0.37%)
Feb 16, 2023 30.10 30.10 30.03 30.03 615 -0.15(-0.51%)
Feb 15, 2023 29.92 30.21 29.92 30.18 1,905 -0.12(-0.39%)
Feb 14, 2023 30.21 30.30 30.15 30.30 620 -0.05(-0.16%)
Feb 13, 2023 30.34 30.34 30.34 30.34 129 +0.16(+0.53%)
Feb 10, 2023 29.96 30.18 29.96 30.18 1,014 +0.20(+0.66%)
Feb 09, 2023 30.36 30.36 29.98 29.99 9,055 -0.20(-0.68%)
Feb 08, 2023 30.26 30.26 30.16 30.19 1,343 -0.18(-0.58%)
Feb 07, 2023 30.16 30.39 30.13 30.37 2,500 +0.10(+0.33%)
Feb 06, 2023 30.22 30.27 30.22 30.27 1,347 -0.22(-0.73%)
Feb 03, 2023 30.44 30.49 30.44 30.49 1,066 -0.46(-1.47%)
Feb 02, 2023 31.07 31.07 30.81 30.95 2,613 +0.05(+0.17%)
Feb 01, 2023 30.97 30.97 30.89 30.89 337 +0.14(+0.45%)
Jan 31, 2023 30.57 30.77 30.54 30.75 1,401 +0.28(+0.92%)
Jan 30, 2023 30.60 30.60 30.47 30.47 472 -0.27(-0.88%)
Jan 27, 2023 30.64 30.74 30.64 30.74 339 -0.06(-0.19%)
Jan 26, 2023 30.65 30.80 30.65 30.80 3,833 +0.12(+0.40%)
Jan 25, 2023 30.68 30.68 30.68 30.68 19 +0.05(+0.17%)
Jan 24, 2023 30.46 30.65 30.42 30.62 6,831 +0.05(+0.16%)
Jan 23, 2023 30.47 30.65 30.47 30.57 2,988 +0.04(+0.14%)
Jan 20, 2023 30.25 30.53 30.25 30.53 4,303 +0.30(+0.98%)
Jan 19, 2023 30.21 30.31 30.18 30.23 2,384 +0.00(+0.00%)
Jan 18, 2023 30.75 30.76 30.20 30.23 2,578 -0.32(-1.05%)
Jan 17, 2023 30.58 30.73 30.54 30.55 9,329 -0.01(-0.04%)
Jan 13, 2023 30.35 30.61 30.35 30.57 3,302 -0.01(-0.02%)
Jan 12, 2023 30.49 30.59 30.49 30.57 2,907 +0.37(+1.23%)
Jan 11, 2023 30.01 30.20 29.99 30.20 2,270 +0.31(+1.03%)
Jan 10, 2023 29.63 29.89 29.63 29.89 2,396 +0.04(+0.13%)
Jan 09, 2023 29.87 29.88 29.85 29.85 645 +0.05(+0.18%)
Jan 06, 2023 29.25 29.82 29.25 29.80 8,782 +0.72(+2.48%)
Jan 05, 2023 29.09 29.14 29.04 29.08 1,783 -0.26(-0.90%)
Jan 04, 2023 29.19 29.34 29.13 29.34 2,050 +0.35(+1.19%)
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.