Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.13 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.87 21.94 21.85 21.92 2,759 +0.06(+0.27%)
Mar 30, 2017 21.88 21.88 21.85 21.86 1,858 +0.01(+0.03%)
Mar 29, 2017 21.82 21.87 21.82 21.85 2,532 +0.02(+0.11%)
Mar 28, 2017 21.82 21.83 21.82 21.83 919 +0.03(+0.13%)
Mar 27, 2017 21.76 21.80 21.76 21.80 619 -0.04(-0.16%)
Mar 24, 2017 21.81 21.84 21.81 21.84 987 +0.13(+0.59%)
Mar 22, 2017 21.71 21.71 21.71 128 +0.09(+0.39%)
Mar 21, 2017 21.85 21.85 21.62 21.62 4,055 -0.17(-0.77%)
Mar 20, 2017 21.80 22.04 21.75 21.79 8,871 +0.02(+0.08%)
Mar 17, 2017 21.74 21.81 21.74 21.77 884 +0.06(+0.27%)
Mar 16, 2017 21.73 21.73 21.69 21.72 2,953 +0.28(+1.31%)
Mar 15, 2017 21.39 21.43 21.39 21.43 1,314 +0.16(+0.74%)
Mar 14, 2017 21.29 21.29 21.26 21.28 1,419 -0.11(-0.54%)
Mar 13, 2017 21.38 21.40 21.35 21.39 4,889 +0.11(+0.54%)
Mar 10, 2017 21.28 21.28 21.28 21.28 293 -0.03(-0.15%)
Mar 09, 2017 21.32 21.34 21.24 21.31 4,714 -0.03(-0.15%)
Mar 08, 2017 21.58 21.58 21.34 21.34 1,756 -0.23(-1.07%)
Mar 07, 2017 21.60 21.61 21.58 21.58 3,231 -0.02(-0.11%)
Mar 06, 2017 21.62 21.62 21.60 21.60 816 -0.10(-0.45%)
Mar 03, 2017 21.63 21.70 21.60 21.70 2,633 +0.02(+0.07%)
Mar 02, 2017 21.77 21.77 21.68 21.68 2,558 -0.25(-1.13%)
Mar 01, 2017 21.80 21.93 21.78 21.93 5,403 +0.17(+0.76%)
Feb 28, 2017 21.79 21.83 21.74 21.76 2,776 -0.07(-0.33%)
Feb 27, 2017 21.84 21.84 21.81 21.84 1,384 +0.09(+0.41%)
Feb 24, 2017 21.76 21.76 21.75 21.75 1,784 -0.05(-0.23%)
Feb 23, 2017 21.77 21.80 21.77 21.80 1,232 +0.03(+0.12%)
Feb 22, 2017 21.77 21.77 21.72 21.77 7,367 -0.06(-0.28%)
Feb 21, 2017 21.72 21.83 21.72 21.83 5,798 +0.19(+0.88%)
Feb 17, 2017 21.64 21.64 21.64 0 -0.03(-0.12%)
Feb 16, 2017 21.65 21.67 21.62 21.67 3,814 +0.05(+0.23%)
Feb 15, 2017 21.54 21.62 21.53 21.62 3,469 -0.00(-0.02%)
Feb 14, 2017 21.52 21.62 21.50 21.62 4,515 -0.04(-0.20%)
Feb 13, 2017 21.62 21.66 21.62 21.66 1,472 +0.01(+0.07%)
Feb 10, 2017 21.53 21.66 21.53 21.65 12,037 +0.12(+0.58%)
Feb 09, 2017 21.50 21.53 21.49 21.52 2,123 +0.22(+1.03%)
Feb 07, 2017 21.30 21.30 21.30 152 -0.01(-0.07%)
Feb 06, 2017 21.31 21.32 21.28 21.32 6,818 -0.13(-0.60%)
Feb 03, 2017 21.38 21.45 21.38 21.45 3,244 +0.10(+0.48%)
Feb 02, 2017 21.29 21.36 21.27 21.34 4,053 +0.08(+0.37%)
Feb 01, 2017 21.24 21.27 21.24 21.26 1,726 -0.07(-0.33%)
Jan 31, 2017 21.30 21.34 21.30 21.34 1,703 +0.11(+0.51%)
Jan 30, 2017 21.23 21.24 21.18 21.23 2,672 -0.13(-0.59%)
Jan 27, 2017 21.34 21.35 21.34 21.35 1,771 -0.14(-0.65%)
Jan 26, 2017 21.53 21.53 21.47 21.49 4,461 -0.02(-0.12%)
Jan 25, 2017 21.51 21.52 21.51 21.52 2,972 +0.01(+0.07%)
Jan 23, 2017 21.50 21.50 21.50 0 +0.13(+0.59%)
Jan 20, 2017 21.38 21.38 21.38 21.38 1,063 +0.08(+0.39%)
Jan 19, 2017 21.38 21.38 21.29 21.29 25,202 -0.13(-0.62%)
Jan 18, 2017 21.43 21.43 21.43 21.43 121 -0.03(-0.12%)
Jan 17, 2017 21.46 21.46 21.45 21.45 410 +0.04(+0.20%)
Jan 13, 2017 21.41 21.41 21.41 0 +0.03(+0.15%)
Jan 12, 2017 21.38 21.38 21.38 21.38 484 -0.00(-0.01%)
Jan 11, 2017 21.32 21.39 21.32 21.38 798 -0.11(-0.53%)
Jan 10, 2017 21.49 21.49 21.49 21.49 276 +0.02(+0.12%)
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.