Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.02 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.14 32.14 31.39 31.39 6,871 -0.93(-2.87%)
Apr 28, 2022 31.98 32.40 31.94 32.32 4,975 +0.39(+1.23%)
Apr 27, 2022 32.05 32.10 31.92 31.93 2,299 +0.13(+0.40%)
Apr 26, 2022 32.22 32.22 31.80 31.80 4,249 -0.49(-1.53%)
Apr 25, 2022 31.91 32.29 31.79 32.29 960 -0.24(-0.73%)
Apr 22, 2022 33.09 33.09 32.53 32.53 13,021 -0.78(-2.33%)
Apr 21, 2022 33.88 33.90 33.31 33.31 5,227 -0.49(-1.45%)
Apr 20, 2022 33.66 33.88 33.64 33.80 4,514 +0.27(+0.79%)
Apr 19, 2022 33.40 33.53 33.38 33.53 2,736 +0.22(+0.67%)
Apr 18, 2022 33.41 33.41 33.23 33.31 4,220 -0.04(-0.13%)
Apr 14, 2022 33.46 33.57 33.35 33.35 5,790 -0.09(-0.26%)
Apr 13, 2022 33.19 33.44 33.19 33.44 2,534 +0.26(+0.78%)
Apr 12, 2022 33.33 33.44 33.11 33.18 16,288 +0.02(+0.07%)
Apr 11, 2022 33.28 33.31 33.16 33.16 1,992 -0.34(-1.02%)
Apr 08, 2022 33.33 33.56 33.31 33.50 3,546 +0.21(+0.64%)
Apr 07, 2022 33.24 33.36 33.01 33.28 4,990 +0.04(+0.13%)
Apr 06, 2022 33.13 33.27 33.06 33.24 4,851 +0.07(+0.20%)
Apr 05, 2022 33.61 33.61 33.17 33.17 1,216 -0.25(-0.74%)
Apr 04, 2022 33.31 33.42 33.29 33.42 2,767 +0.23(+0.68%)
Apr 01, 2022 33.25 33.28 33.19 33.19 2,650 -0.23(-0.68%)
Mar 31, 2022 33.65 33.65 33.42 33.42 595 -0.03(-0.08%)
Mar 30, 2022 33.45 33.47 33.39 33.45 6,261 +0.05(+0.16%)
Mar 29, 2022 33.09 33.40 33.09 33.40 15,160 +0.34(+1.04%)
Mar 28, 2022 32.90 33.05 32.90 33.05 1,723 +0.09(+0.29%)
Mar 25, 2022 32.94 33.04 32.94 32.96 2,143 +0.20(+0.61%)
Mar 24, 2022 32.76 32.76 32.65 32.76 3,559 +0.18(+0.54%)
Mar 23, 2022 32.61 32.68 32.58 32.58 6,426 -0.14(-0.43%)
Mar 22, 2022 32.80 32.80 32.68 32.72 1,137 +0.09(+0.28%)
Mar 21, 2022 32.67 32.68 32.54 32.63 2,615 +0.11(+0.35%)
Mar 18, 2022 32.48 32.55 32.47 32.52 1,585 +0.17(+0.53%)
Mar 17, 2022 32.11 32.35 32.11 32.35 2,397 +0.64(+2.02%)
Mar 16, 2022 31.75 31.75 31.56 31.71 8,921 +0.11(+0.36%)
Mar 15, 2022 31.41 31.63 31.41 31.59 2,293 +0.13(+0.41%)
Mar 14, 2022 31.73 31.73 31.38 31.46 6,905 -0.24(-0.75%)
Mar 11, 2022 31.85 31.85 31.70 31.70 8,230 -0.29(-0.91%)
Mar 10, 2022 31.90 32.04 31.90 31.99 6,306 +0.19(+0.58%)
Mar 09, 2022 31.75 31.95 31.75 31.81 6,993 +0.40(+1.26%)
Mar 08, 2022 31.61 31.85 31.41 31.41 40,693 -0.25(-0.80%)
Mar 07, 2022 31.82 31.82 31.63 31.66 1,493 -0.34(-1.06%)
Mar 04, 2022 31.50 32.00 31.45 32.00 4,484 +0.13(+0.41%)
Mar 03, 2022 32.02 32.02 31.67 31.87 12,855 -0.04(-0.12%)
Mar 02, 2022 31.70 31.92 31.69 31.90 180,634 +0.56(+1.78%)
Mar 01, 2022 31.85 31.85 31.23 31.35 7,313 -0.35(-1.10%)
Feb 28, 2022 31.55 31.71 31.39 31.70 37,350 -0.14(-0.44%)
Feb 25, 2022 31.37 31.84 31.48 31.84 2,518 +0.87(+2.80%)
Feb 24, 2022 30.37 31.04 30.37 30.97 15,282 -0.04(-0.12%)
Feb 23, 2022 31.52 31.52 31.01 31.01 4,067 -0.38(-1.20%)
Feb 22, 2022 31.17 31.39 31.17 31.39 3,614 -0.21(-0.66%)
Feb 18, 2022 31.59 0 -0.13(-0.41%)
Feb 17, 2022 31.84 31.84 31.71 31.72 545 -0.23(-0.73%)
Feb 16, 2022 31.87 32.02 31.87 31.96 763 +0.18(+0.56%)
Feb 15, 2022 31.80 31.80 31.78 31.78 8,958 +0.36(+1.16%)
Feb 14, 2022 31.52 31.55 31.41 31.41 712 -0.29(-0.92%)
Feb 11, 2022 32.08 32.08 31.66 31.71 2,584 -0.08(-0.27%)
Feb 10, 2022 31.96 32.35 31.79 31.79 2,698 -0.55(-1.70%)
Feb 09, 2022 32.24 32.34 32.23 32.34 1,685 +0.47(+1.46%)
Feb 08, 2022 31.79 31.89 31.79 31.88 1,867 +0.12(+0.39%)
Feb 07, 2022 31.80 31.83 31.75 31.75 1,215 -0.03(-0.11%)
Feb 04, 2022 31.87 31.92 31.57 31.79 1,905 -0.09(-0.30%)
Feb 03, 2022 31.97 32.15 31.88 31.88 1,605 -0.23(-0.71%)
Feb 02, 2022 31.93 32.14 31.93 32.11 1,913 +0.35(+1.09%)
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.