Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.59 +0.31 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2016 25.70 25.70 25.70 25.70 6 +0.48(+1.90%)
Mar 28, 2016 25.22 25.22 25.22 25.22 100 +0.02(+0.08%)
Mar 23, 2016 25.20 25.20 25.20 25.20 400 -0.21(-0.83%)
Mar 22, 2016 25.41 25.41 25.41 25.41 100 -0.15(-0.59%)
Mar 21, 2016 25.58 25.58 25.56 25.56 200 -0.14(-0.55%)
Mar 18, 2016 25.71 25.71 25.70 25.70 332 +0.59(+2.35%)
Mar 14, 2016 25.11 25.11 25.11 25.11 79 +0.50(+2.03%)
Mar 08, 2016 24.63 24.61 24.61 24.61 1,800 +0.15(+0.62%)
Mar 03, 2016 24.46 24.46 24.46 24.46 4 +0.25(+1.03%)
Mar 02, 2016 24.21 24.21 24.21 24.21 200 +0.11(+0.46%)
Mar 01, 2016 24.10 24.10 24.10 24.10 200 -0.02(-0.08%)
Feb 29, 2016 23.93 24.12 23.93 24.12 480 +0.28(+1.17%)
Feb 23, 2016 23.84 23.84 23.84 23.84 100 -0.26(-1.08%)
Feb 22, 2016 24.14 24.14 24.10 24.10 1,160 +0.52(+2.21%)
Feb 17, 2016 23.57 23.58 23.58 23.58 1,900 -0.17(-0.72%)
Feb 01, 2016 23.62 23.75 23.75 23.75 18,000 +0.09(+0.38%)
Jan 29, 2016 23.66 23.67 23.66 23.66 2,505 -0.05(-0.21%)
Jan 27, 2016 22.34 23.71 23.71 23.71 200 +0.57(+2.46%)
Jan 26, 2016 23.10 23.14 23.10 23.14 900 +0.17(+0.74%)
Jan 22, 2016 22.90 22.97 22.97 22.97 200 +0.55(+2.45%)
Jan 21, 2016 22.55 22.55 22.42 22.42 3,700 +0.00(+0.00%)
Jan 20, 2016 22.43 22.43 21.95 22.42 5,020 -0.29(-1.28%)
Jan 19, 2016 22.82 22.82 22.62 22.71 4,545 -0.01(-0.04%)
Jan 15, 2016 22.72 22.72 22.72 22.72 200 -0.48(-2.07%)
Jan 14, 2016 23.09 23.20 23.09 23.20 600 +0.16(+0.69%)
Jan 13, 2016 23.35 23.35 23.04 23.04 1,662 -0.16(-0.69%)
Jan 12, 2016 23.38 23.38 23.06 23.20 1,100 -0.04(-0.17%)
Jan 11, 2016 23.38 23.38 23.13 23.24 5,001 -0.09(-0.39%)
Jan 08, 2016 23.33 23.33 23.33 23.33 100 -0.16(-0.68%)
Jan 07, 2016 23.51 23.51 23.49 23.49 1,302 -0.36(-1.51%)
Jan 06, 2016 23.87 23.87 23.85 23.85 309 -0.30(-1.24%)
Jan 05, 2016 24.06 24.15 24.00 24.15 500 +0.23(+0.96%)
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.