Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.28 +0.08 (+0.26%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.78 21.80 21.53 21.69 4,902 -0.20(-0.91%)
Mar 30, 2020 21.42 21.89 21.42 21.89 1,422 +0.44(+2.04%)
Mar 27, 2020 21.75 21.82 21.45 21.45 3,635 +0.67(+3.23%)
Mar 26, 2020 20.78 20.78 20.78 114 +0.08(+0.41%)
Mar 25, 2020 21.15 21.29 20.70 20.70 14,620 +0.40(+1.98%)
Mar 24, 2020 19.79 20.30 19.75 20.30 11,392 +1.64(+8.80%)
Mar 23, 2020 18.61 18.66 18.58 18.66 650 -0.52(-2.71%)
Mar 20, 2020 19.72 19.72 18.91 19.18 7,516 -0.91(-4.55%)
Mar 19, 2020 19.81 20.10 19.80 20.09 2,423 +0.53(+2.71%)
Mar 18, 2020 19.56 19.56 19.32 19.56 6,169 -1.48(-7.03%)
Mar 17, 2020 20.87 21.04 20.87 21.04 181 +0.99(+4.93%)
Mar 16, 2020 19.42 20.82 19.42 20.05 4,263 -2.07(-9.37%)
Mar 13, 2020 22.41 22.41 22.12 22.12 751 +0.46(+2.11%)
Mar 12, 2020 22.14 22.14 19.75 21.66 6,913 -2.50(-10.36%)
Mar 11, 2020 24.41 24.41 24.16 24.16 665 -1.21(-4.77%)
Mar 10, 2020 25.38 25.39 25.17 25.38 4,299 +0.64(+2.59%)
Mar 09, 2020 24.93 24.93 24.73 24.73 510 -2.12(-7.90%)
Mar 06, 2020 26.57 26.86 26.42 26.86 858 -0.57(-2.09%)
Mar 05, 2020 27.43 27.43 27.43 27.43 139 -0.39(-1.40%)
Mar 04, 2020 27.40 27.82 27.40 27.82 344 +0.98(+3.66%)
Mar 03, 2020 27.13 27.13 26.74 26.84 876 -0.14(-0.50%)
Mar 02, 2020 26.69 26.97 26.51 26.97 868 +0.73(+2.78%)
Feb 28, 2020 25.78 26.29 25.78 26.24 3,006 -0.97(-3.57%)
Feb 27, 2020 27.21 27.21 27.21 27.21 146 -0.78(-2.80%)
Feb 26, 2020 28.00 28.00 28.00 21 +0.00(+0.00%)
Feb 25, 2020 28.45 28.45 28.00 28.00 235 -0.64(-2.23%)
Feb 24, 2020 28.52 28.70 28.52 28.64 634 -0.62(-2.12%)
Feb 21, 2020 29.22 29.30 29.22 29.26 2,147 -0.00(-0.00%)
Feb 20, 2020 29.23 29.26 29.23 29.26 201 -0.03(-0.09%)
Feb 19, 2020 29.33 29.33 29.28 29.28 129 +0.04(+0.15%)
Feb 18, 2020 29.30 29.30 29.17 29.24 6,476 -0.14(-0.47%)
Feb 14, 2020 29.32 29.38 29.32 29.38 1,503 +0.16(+0.54%)
Feb 13, 2020 29.22 29.22 29.22 29.22 192 +0.00(+0.01%)
Feb 12, 2020 29.22 29.22 29.22 29.22 227 +0.12(+0.43%)
Feb 11, 2020 29.15 29.15 29.09 29.10 797 +0.14(+0.47%)
Feb 10, 2020 28.89 28.96 28.88 28.96 1,303 +0.11(+0.39%)
Feb 07, 2020 28.84 28.85 28.84 28.85 322 -0.14(-0.50%)
Feb 06, 2020 28.95 28.99 28.95 28.99 33,782 +0.12(+0.42%)
Feb 05, 2020 28.88 28.90 28.87 28.87 290 +0.13(+0.44%)
Feb 04, 2020 28.77 28.80 28.75 28.75 667 +0.25(+0.87%)
Feb 03, 2020 28.62 28.62 28.48 28.50 366 -0.00(-0.02%)
Jan 31, 2020 28.58 28.58 28.50 28.50 322 -0.33(-1.15%)
Jan 30, 2020 28.58 28.83 28.58 28.83 2,609 +0.01(+0.04%)
Jan 29, 2020 28.82 28.82 28.82 30 +0.00(+0.00%)
Jan 28, 2020 28.80 28.82 28.78 28.82 3,106 +0.18(+0.62%)
Jan 27, 2020 28.64 28.72 28.64 28.64 1,600 -0.34(-1.19%)
Jan 24, 2020 28.98 28.99 28.98 28.99 536 -0.07(-0.23%)
Jan 23, 2020 28.95 29.06 28.95 29.05 720 +0.11(+0.38%)
Jan 22, 2020 28.94 28.94 28.94 4 +0.00(+0.00%)
Jan 21, 2020 28.94 28.94 28.94 79 +0.00(+0.00%)
Jan 17, 2020 28.94 28.94 28.94 23 +0.00(+0.00%)
Jan 16, 2020 28.91 28.94 28.91 28.94 317 +0.21(+0.75%)
Jan 15, 2020 28.70 28.73 28.70 28.73 383 +0.11(+0.38%)
Jan 14, 2020 28.59 28.62 28.59 28.62 452 +0.00(+0.01%)
Jan 13, 2020 28.49 28.61 28.49 28.61 1,370 +0.30(+1.06%)
Jan 10, 2020 28.31 28.31 28.31 90 +0.00(+0.00%)
Jan 09, 2020 28.31 28.31 28.31 28.31 654 +0.04(+0.14%)
Jan 08, 2020 28.24 28.35 28.24 28.28 2,019 +0.04(+0.14%)
Jan 07, 2020 28.23 28.24 28.23 28.24 570 -0.12(-0.43%)
Jan 06, 2020 28.29 28.37 28.29 28.36 443 +0.02(+0.06%)
Jan 03, 2020 28.33 28.34 28.33 28.34 214 -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.