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, 2020 20.98 21.00 20.73 20.89 5,089 -0.19(-0.91%)
Mar 30, 2020 20.64 21.09 20.64 21.09 1,476 +0.42(+2.04%)
Mar 27, 2020 20.95 21.01 20.66 20.66 3,774 +0.65(+3.23%)
Mar 26, 2020 20.02 20.02 20.02 118 +0.08(+0.41%)
Mar 25, 2020 20.37 20.50 19.94 19.94 15,177 +0.39(+1.98%)
Mar 24, 2020 19.06 19.55 19.02 19.55 11,827 +1.58(+8.80%)
Mar 23, 2020 17.92 17.97 17.90 17.97 675 -0.50(-2.71%)
Mar 20, 2020 18.99 18.99 18.21 18.47 7,802 -0.88(-4.55%)
Mar 19, 2020 19.08 19.36 19.07 19.35 2,515 +0.51(+2.71%)
Mar 18, 2020 18.84 18.84 18.61 18.84 6,405 -1.42(-7.03%)
Mar 17, 2020 20.10 20.26 20.10 20.26 188 +0.95(+4.93%)
Mar 16, 2020 18.70 20.05 18.70 19.31 4,426 -2.00(-9.37%)
Mar 13, 2020 21.58 21.58 21.31 21.31 780 +0.44(+2.11%)
Mar 12, 2020 21.32 21.32 19.03 20.87 7,177 -2.41(-10.35%)
Mar 11, 2020 23.51 23.51 23.27 23.28 691 -1.17(-4.77%)
Mar 10, 2020 24.45 24.46 24.24 24.44 4,463 +0.62(+2.59%)
Mar 09, 2020 24.02 24.02 23.83 23.83 529 -2.04(-7.90%)
Mar 06, 2020 25.59 25.87 25.45 25.87 891 -0.55(-2.09%)
Mar 05, 2020 26.42 26.42 26.42 26.42 144 -0.38(-1.40%)
Mar 04, 2020 26.39 26.80 26.39 26.80 357 +0.95(+3.66%)
Mar 03, 2020 26.13 26.13 25.75 25.85 909 -0.13(-0.50%)
Mar 02, 2020 25.71 25.98 25.53 25.98 901 +0.70(+2.78%)
Feb 28, 2020 24.83 25.32 24.83 25.28 3,121 -0.94(-3.57%)
Feb 27, 2020 26.21 26.21 26.21 26.21 151 -0.75(-2.80%)
Feb 26, 2020 26.97 26.97 26.97 22 +0.00(+0.00%)
Feb 25, 2020 27.41 27.41 26.97 26.97 244 -0.62(-2.23%)
Feb 24, 2020 27.47 27.65 27.47 27.58 658 -0.60(-2.12%)
Feb 21, 2020 28.14 28.23 28.14 28.18 2,229 -0.00(-0.00%)
Feb 20, 2020 28.15 28.18 28.15 28.18 209 -0.03(-0.09%)
Feb 19, 2020 28.25 28.25 28.21 28.21 134 +0.04(+0.15%)
Feb 18, 2020 28.22 28.22 28.10 28.17 6,723 -0.13(-0.47%)
Feb 14, 2020 28.25 28.30 28.24 28.30 1,560 +0.15(+0.54%)
Feb 13, 2020 28.14 28.15 28.14 28.15 199 +0.00(+0.01%)
Feb 12, 2020 28.15 28.15 28.15 28.15 236 +0.12(+0.43%)
Feb 11, 2020 28.08 28.08 28.03 28.03 828 +0.13(+0.47%)
Feb 10, 2020 27.83 27.90 27.82 27.90 1,353 +0.11(+0.39%)
Feb 07, 2020 27.78 27.79 27.78 27.79 334 -0.14(-0.50%)
Feb 06, 2020 27.89 27.93 27.88 27.93 35,070 +0.12(+0.42%)
Feb 05, 2020 27.82 27.84 27.81 27.81 302 +0.12(+0.44%)
Feb 04, 2020 27.71 27.74 27.69 27.69 693 +0.24(+0.87%)
Feb 03, 2020 27.57 27.57 27.43 27.45 380 -0.00(-0.02%)
Jan 31, 2020 27.53 27.53 27.45 27.45 334 -0.32(-1.15%)
Jan 30, 2020 27.53 27.77 27.53 27.77 2,708 +0.01(+0.04%)
Jan 29, 2020 27.76 27.76 27.76 31 +0.00(+0.00%)
Jan 28, 2020 27.74 27.76 27.72 27.76 3,224 +0.17(+0.62%)
Jan 27, 2020 27.59 27.66 27.59 27.59 1,662 -0.33(-1.19%)
Jan 24, 2020 27.92 27.92 27.92 27.92 557 -0.06(-0.23%)
Jan 23, 2020 27.89 28.00 27.88 27.99 747 +0.11(+0.38%)
Jan 22, 2020 27.88 27.88 27.88 4 +0.00(+0.00%)
Jan 21, 2020 27.88 27.88 27.88 82 +0.00(+0.00%)
Jan 17, 2020 27.88 27.88 27.88 24 +0.00(+0.00%)
Jan 16, 2020 27.85 27.88 27.85 27.88 329 +0.21(+0.75%)
Jan 15, 2020 27.65 27.67 27.65 27.67 397 +0.11(+0.38%)
Jan 14, 2020 27.54 27.57 27.54 27.57 469 +0.00(+0.01%)
Jan 13, 2020 27.44 27.56 27.44 27.56 1,422 +0.29(+1.06%)
Jan 10, 2020 27.27 27.27 27.27 93 +0.00(+0.00%)
Jan 09, 2020 27.27 27.27 27.27 27.27 679 +0.04(+0.14%)
Jan 08, 2020 27.20 27.31 27.20 27.24 2,096 +0.04(+0.14%)
Jan 07, 2020 27.19 27.20 27.19 27.20 591 -0.12(-0.43%)
Jan 06, 2020 27.25 27.32 27.25 27.31 460 +0.02(+0.06%)
Jan 03, 2020 27.29 27.30 27.29 27.30 222 -0.05(-0.17%)
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.