Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.50 -0.47 (-1.47%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.49 24.50 24.45 24.50 3,448 -0.04(-0.18%)
May 30, 2018 24.40 24.59 24.40 24.55 2,726 +0.35(+1.45%)
May 29, 2018 24.22 24.29 24.14 24.20 4,745 -0.21(-0.88%)
May 25, 2018 24.41 24.41 24.41 0 -0.05(-0.20%)
May 24, 2018 24.45 24.48 24.44 24.46 1,099 +0.06(+0.25%)
May 23, 2018 24.40 24.40 24.40 24.40 153 -0.17(-0.68%)
May 22, 2018 24.57 24.57 24.57 24.57 278 +0.04(+0.18%)
May 21, 2018 24.50 24.52 24.50 24.52 1,999 +0.19(+0.79%)
May 18, 2018 24.33 24.33 24.29 24.33 2,212 -0.08(-0.34%)
May 17, 2018 24.43 24.43 24.41 24.41 491 -0.04(-0.14%)
May 16, 2018 24.38 24.48 24.38 24.45 3,170 -0.00(-0.01%)
May 15, 2018 24.44 24.45 24.44 24.45 1,124 -0.27(-1.10%)
May 14, 2018 24.77 24.77 24.72 24.72 259 -0.03(-0.10%)
May 11, 2018 24.80 24.80 24.74 24.75 8,897 +0.08(+0.32%)
May 10, 2018 24.54 24.68 24.54 24.67 2,548 +0.19(+0.79%)
May 09, 2018 24.44 24.54 24.44 24.48 3,181 +0.08(+0.33%)
May 08, 2018 24.41 24.41 24.40 24.40 1,397 -0.16(-0.64%)
May 07, 2018 24.54 24.55 24.51 24.55 1,189 -0.02(-0.07%)
May 04, 2018 24.55 24.57 24.53 24.57 637 +0.22(+0.89%)
May 03, 2018 24.28 24.35 24.28 24.35 3,502 -0.12(-0.51%)
May 02, 2018 24.38 24.49 24.38 24.48 3,418 +0.08(+0.34%)
May 01, 2018 24.37 24.43 24.29 24.39 7,894 -0.14(-0.59%)
Apr 27, 2018 24.54 24.54 24.54 7 +0.33(+1.38%)
Apr 25, 2018 24.21 24.21 24.21 0 -0.14(-0.57%)
Apr 24, 2018 24.30 24.34 24.30 24.34 1,239 +0.08(+0.32%)
Apr 23, 2018 24.32 24.32 24.26 24.27 1,477 -0.04(-0.15%)
Apr 20, 2018 24.36 24.36 24.25 24.30 16,440 -0.39(-1.59%)
Apr 18, 2018 24.70 24.70 24.70 69 +0.11(+0.44%)
Apr 17, 2018 24.49 24.59 24.48 24.59 3,499 +0.23(+0.93%)
Apr 16, 2018 24.36 24.38 24.36 24.36 2,056 +0.12(+0.49%)
Apr 13, 2018 24.22 24.24 24.20 24.24 2,285 +0.04(+0.16%)
Apr 12, 2018 24.19 24.20 24.17 24.20 2,207 -0.06(-0.23%)
Apr 11, 2018 24.26 24.26 24.26 24.26 306 +0.02(+0.07%)
Apr 10, 2018 24.17 24.24 24.17 24.24 1,180 +0.02(+0.07%)
Apr 09, 2018 24.11 24.25 24.11 24.22 1,493 +0.04(+0.18%)
Apr 05, 2018 24.18 24.18 24.18 0 +0.27(+1.13%)
Apr 04, 2018 23.83 23.94 23.81 23.91 4,515 +0.02(+0.07%)
Apr 03, 2018 23.81 23.93 23.78 23.89 17,810 +0.03(+0.11%)
Apr 02, 2018 23.86 23.87 23.86 23.87 315 -0.18(-0.75%)
Mar 29, 2018 24.04 24.04 24.04 0 +0.18(+0.77%)
Mar 28, 2018 23.80 23.86 23.80 23.86 1,459 +0.03(+0.13%)
Mar 27, 2018 23.69 23.83 23.68 23.83 2,725 +0.32(+1.34%)
Mar 26, 2018 23.49 23.52 23.49 23.52 475 +0.09(+0.39%)
Mar 23, 2018 23.73 23.73 23.42 23.42 2,807 -0.33(-1.37%)
Mar 22, 2018 23.80 23.80 23.75 23.75 504 -0.25(-1.05%)
Mar 21, 2018 23.91 24.01 23.91 24.00 1,983 +0.07(+0.29%)
Mar 20, 2018 23.95 23.95 23.91 23.93 2,471 +0.00(+0.01%)
Mar 19, 2018 24.02 24.02 23.92 23.93 4,089 -0.10(-0.40%)
Mar 15, 2018 24.03 24.03 24.03 136 -0.12(-0.48%)
Mar 14, 2018 24.19 24.19 24.14 24.14 3,476 -0.13(-0.54%)
Mar 13, 2018 24.28 24.28 24.28 24.28 709 +0.03(+0.14%)
Mar 12, 2018 24.25 24.25 24.22 24.24 1,077 +0.10(+0.41%)
Mar 09, 2018 24.09 24.14 24.09 24.14 553 +0.14(+0.60%)
Mar 08, 2018 23.94 24.00 23.92 24.00 4,157 +0.08(+0.35%)
Mar 07, 2018 23.89 23.91 23.85 23.91 1,324 +0.05(+0.20%)
Mar 06, 2018 23.80 23.87 23.80 23.87 1,636 +0.09(+0.38%)
Mar 05, 2018 23.78 23.78 23.77 23.77 482 +0.34(+1.45%)
Mar 02, 2018 23.43 23.43 23.43 23.43 165 -0.16(-0.68%)
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.