Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.75 -0.06 (-0.19%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.07 30.07 30.07 32 +0.00(+0.00%)
Mar 30, 2021 30.08 30.09 30.01 30.07 787 -0.23(-0.75%)
Mar 29, 2021 30.25 30.33 30.11 30.30 9,333 +0.05(+0.16%)
Mar 26, 2021 29.97 30.25 29.97 30.25 2,835 +0.47(+1.57%)
Mar 25, 2021 29.55 29.81 29.42 29.79 1,254 +0.14(+0.46%)
Mar 24, 2021 29.82 29.86 29.65 29.65 3,484 -0.02(-0.06%)
Mar 23, 2021 29.87 29.92 29.66 29.67 2,481 -0.29(-0.95%)
Mar 22, 2021 29.95 29.95 29.95 7 +0.00(+0.00%)
Mar 19, 2021 29.98 30.08 29.95 29.95 421 -0.21(-0.69%)
Mar 18, 2021 30.19 30.21 30.16 30.16 873 -0.21(-0.71%)
Mar 17, 2021 30.38 30.38 30.38 161 +0.00(+0.00%)
Mar 16, 2021 30.34 30.43 30.34 30.38 2,955 -0.06(-0.20%)
Mar 15, 2021 30.25 30.44 30.25 30.44 1,618 +0.09(+0.30%)
Mar 12, 2021 30.30 30.35 30.29 30.35 1,264 +0.15(+0.49%)
Mar 11, 2021 30.27 30.27 30.20 30.20 307 +0.19(+0.63%)
Mar 10, 2021 29.82 30.01 29.82 30.01 2,702 +0.31(+1.06%)
Mar 09, 2021 29.81 29.82 29.70 29.70 1,575 +0.20(+0.67%)
Mar 08, 2021 29.54 29.54 29.50 29.50 121 +0.06(+0.22%)
Mar 05, 2021 29.04 29.44 29.04 29.44 6,218 +0.48(+1.64%)
Mar 04, 2021 29.33 29.33 28.81 28.96 2,542 -0.32(-1.09%)
Mar 03, 2021 29.30 29.30 29.28 29.28 1,614 -0.03(-0.12%)
Mar 02, 2021 29.26 29.36 29.25 29.31 1,299 -0.01(-0.02%)
Mar 01, 2021 29.39 29.42 29.32 29.32 1,037 +0.44(+1.52%)
Feb 26, 2021 29.01 29.01 28.86 28.88 1,686 -0.46(-1.56%)
Feb 25, 2021 29.86 29.86 29.34 29.34 1,388 -0.51(-1.72%)
Feb 24, 2021 29.78 29.85 29.78 29.85 662 +0.21(+0.72%)
Feb 23, 2021 29.41 29.67 29.41 29.63 2,184 +0.14(+0.46%)
Feb 22, 2021 29.40 29.54 29.40 29.50 1,545 +0.13(+0.45%)
Feb 19, 2021 29.40 29.41 29.36 29.37 1,264 +0.08(+0.26%)
Feb 18, 2021 29.24 29.29 29.24 29.29 3,017 -0.15(-0.50%)
Feb 17, 2021 29.31 29.45 29.31 29.44 4,596 -0.08(-0.27%)
Feb 16, 2021 29.54 29.56 29.52 29.52 458 +0.18(+0.61%)
Feb 12, 2021 29.30 29.34 29.30 29.34 210 +0.11(+0.37%)
Feb 11, 2021 29.25 29.25 29.23 29.23 256 +0.04(+0.15%)
Feb 10, 2021 29.19 29.24 29.18 29.18 1,159 -0.02(-0.07%)
Feb 09, 2021 29.11 29.20 29.11 29.20 982 +0.06(+0.21%)
Feb 08, 2021 29.11 29.15 29.11 29.14 2,082 +0.23(+0.79%)
Feb 05, 2021 28.84 28.91 28.84 28.91 421 +0.28(+0.98%)
Feb 04, 2021 28.62 28.63 28.61 28.63 678 +0.01(+0.04%)
Feb 03, 2021 28.57 28.62 28.48 28.62 510 +0.16(+0.56%)
Feb 02, 2021 28.35 28.49 28.35 28.46 6,304 +0.22(+0.77%)
Feb 01, 2021 28.26 28.26 28.25 28.25 159 +0.35(+1.26%)
Jan 29, 2021 27.90 27.98 27.89 27.89 316 -0.52(-1.82%)
Jan 28, 2021 28.49 28.49 28.41 28.41 338 +0.37(+1.34%)
Jan 27, 2021 28.24 28.33 27.97 28.04 1,241 -0.72(-2.51%)
Jan 26, 2021 28.75 28.77 28.75 28.76 633 -0.02(-0.08%)
Jan 25, 2021 28.63 28.78 28.63 28.78 282 -0.16(-0.57%)
Jan 22, 2021 28.94 28.94 28.94 2 +0.00(+0.00%)
Jan 21, 2021 28.93 28.96 28.93 28.94 482 -0.21(-0.73%)
Jan 20, 2021 29.02 29.16 29.02 29.16 304 +0.24(+0.82%)
Jan 19, 2021 28.84 28.92 28.84 28.92 2,423 +0.14(+0.47%)
Jan 15, 2021 28.68 28.83 28.68 28.78 210 -0.32(-1.09%)
Jan 14, 2021 29.01 29.15 29.01 29.10 1,234 +0.23(+0.79%)
Jan 13, 2021 28.86 28.92 28.82 28.87 1,433 +0.05(+0.17%)
Jan 12, 2021 28.62 28.91 28.62 28.82 2,874 +0.17(+0.59%)
Jan 11, 2021 28.65 28.67 28.65 28.65 529 -0.15(-0.53%)
Jan 08, 2021 28.79 28.80 28.79 28.80 210 -0.02(-0.07%)
Jan 07, 2021 28.80 28.83 28.75 28.83 2,125 +0.09(+0.33%)
Jan 06, 2021 28.68 28.73 28.68 28.73 2,143 +0.43(+1.52%)
Jan 05, 2021 28.10 28.30 28.08 28.30 787 +0.24(+0.85%)
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.