Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.32 30.32 30.30 30.30 434 -0.23(-0.74%)
Apr 29, 2021 30.52 30.52 30.52 30.52 231 +0.08(+0.27%)
Apr 28, 2021 30.43 30.46 30.42 30.44 2,581 +0.10(+0.34%)
Apr 27, 2021 30.32 30.34 30.32 30.34 1,118 -0.03(-0.09%)
Apr 26, 2021 30.34 30.43 30.34 30.36 7,949 +0.07(+0.23%)
Apr 23, 2021 30.21 30.29 30.21 30.29 2,606 +0.22(+0.73%)
Apr 22, 2021 30.18 30.28 30.06 30.08 3,633 -0.12(-0.41%)
Apr 21, 2021 29.98 30.21 29.98 30.20 8,903 +0.23(+0.76%)
Apr 20, 2021 30.03 30.05 29.96 29.97 3,127 -0.22(-0.72%)
Apr 19, 2021 30.12 30.19 30.12 30.19 705 -0.07(-0.22%)
Apr 16, 2021 30.26 30.33 30.26 30.26 542 +0.13(+0.43%)
Apr 15, 2021 30.01 30.15 30.01 30.13 4,712 +0.32(+1.06%)
Apr 14, 2021 29.83 29.83 29.81 29.81 14,165 +0.12(+0.41%)
Apr 13, 2021 29.61 29.69 29.61 29.69 6,937 +0.13(+0.45%)
Apr 12, 2021 29.61 29.63 29.55 29.56 3,335 -0.02(-0.06%)
Apr 09, 2021 29.50 29.58 29.50 29.58 217 -0.01(-0.03%)
Apr 08, 2021 29.58 29.58 29.58 0 +0.00(+0.00%)
Apr 07, 2021 29.59 29.59 29.58 29.58 650 +0.00(+0.01%)
Apr 06, 2021 29.61 29.63 29.58 29.58 4,660 +0.50(+1.71%)
Apr 05, 2021 29.08 29.08 29.08 73 +0.00(+0.00%)
Apr 01, 2021 29.08 29.08 29.08 215 +0.00(+0.00%)
Mar 31, 2021 29.08 29.08 29.08 33 +0.00(+0.00%)
Mar 30, 2021 29.09 29.10 29.03 29.08 814 -0.22(-0.75%)
Mar 29, 2021 29.26 29.33 29.12 29.30 9,651 +0.05(+0.16%)
Mar 26, 2021 28.98 29.26 28.98 29.26 2,931 +0.45(+1.57%)
Mar 25, 2021 28.58 28.83 28.46 28.81 1,297 +0.13(+0.46%)
Mar 24, 2021 28.84 28.87 28.67 28.67 3,603 -0.02(-0.06%)
Mar 23, 2021 28.88 28.94 28.68 28.69 2,565 -0.28(-0.95%)
Mar 22, 2021 28.97 28.97 28.97 7 +0.00(+0.00%)
Mar 19, 2021 28.99 29.09 28.97 28.97 435 -0.20(-0.69%)
Mar 18, 2021 29.20 29.21 29.17 29.17 903 -0.21(-0.71%)
Mar 17, 2021 29.38 29.38 29.38 166 +0.00(+0.00%)
Mar 16, 2021 29.34 29.43 29.34 29.38 3,056 -0.06(-0.20%)
Mar 15, 2021 29.25 29.43 29.25 29.43 1,674 +0.09(+0.30%)
Mar 12, 2021 29.31 29.35 29.30 29.35 1,307 +0.14(+0.49%)
Mar 11, 2021 29.27 29.27 29.20 29.20 318 +0.18(+0.63%)
Mar 10, 2021 28.84 29.02 28.84 29.02 2,794 +0.30(+1.06%)
Mar 09, 2021 28.83 28.84 28.72 28.72 1,629 +0.19(+0.67%)
Mar 08, 2021 28.56 28.56 28.53 28.53 125 +0.06(+0.22%)
Mar 05, 2021 28.08 28.47 28.08 28.47 6,430 +0.46(+1.64%)
Mar 04, 2021 28.36 28.36 27.87 28.01 2,628 -0.31(-1.09%)
Mar 03, 2021 28.33 28.33 28.32 28.32 1,669 -0.03(-0.12%)
Mar 02, 2021 28.30 28.40 28.29 28.35 1,343 -0.01(-0.02%)
Mar 01, 2021 28.43 28.45 28.35 28.35 1,072 +0.43(+1.52%)
Feb 26, 2021 28.05 28.05 27.91 27.93 1,743 -0.44(-1.56%)
Feb 25, 2021 28.87 28.87 28.37 28.37 1,435 -0.50(-1.72%)
Feb 24, 2021 28.80 28.87 28.80 28.87 685 +0.21(+0.72%)
Feb 23, 2021 28.44 28.69 28.44 28.66 2,259 +0.13(+0.46%)
Feb 22, 2021 28.43 28.56 28.43 28.53 1,597 +0.13(+0.45%)
Feb 19, 2021 28.43 28.44 28.39 28.40 1,307 +0.07(+0.26%)
Feb 18, 2021 28.28 28.32 28.28 28.32 3,120 -0.14(-0.50%)
Feb 17, 2021 28.34 28.48 28.34 28.47 4,752 -0.08(-0.28%)
Feb 16, 2021 28.56 28.59 28.54 28.54 474 +0.17(+0.61%)
Feb 12, 2021 28.33 28.37 28.33 28.37 217 +0.10(+0.37%)
Feb 11, 2021 28.29 28.29 28.27 28.27 264 +0.04(+0.15%)
Feb 10, 2021 28.23 28.27 28.22 28.22 1,198 -0.02(-0.07%)
Feb 09, 2021 28.15 28.24 28.15 28.24 1,015 +0.06(+0.21%)
Feb 08, 2021 28.15 28.19 28.15 28.18 2,153 +0.22(+0.79%)
Feb 05, 2021 27.89 27.96 27.89 27.96 435 +0.27(+0.98%)
Feb 04, 2021 27.68 27.69 27.67 27.69 701 +0.01(+0.04%)
Feb 03, 2021 27.63 27.68 27.54 27.68 527 +0.15(+0.56%)
Feb 02, 2021 27.41 27.55 27.41 27.53 6,519 +0.21(+0.77%)
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.