Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.59 +0.31 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.48 27.48 27.41 27.41 2,210 +0.02(+0.06%)
May 30, 2017 27.39 27.39 27.39 27.39 339 +0.03(+0.09%)
May 26, 2017 27.37 27.37 27.37 27.37 761 -0.05(-0.19%)
May 25, 2017 27.42 27.42 27.42 27.42 232 +0.04(+0.13%)
May 24, 2017 27.33 27.39 27.32 27.39 1,341 +0.09(+0.31%)
May 23, 2017 27.29 27.35 27.29 27.30 2,684 +0.02(+0.07%)
May 22, 2017 27.21 27.28 27.21 27.28 439 +0.08(+0.29%)
May 19, 2017 27.10 27.20 27.10 27.20 360 +0.32(+1.19%)
May 17, 2017 26.88 26.88 26.88 0 -0.16(-0.59%)
May 16, 2017 27.05 27.05 27.04 27.04 536 +0.14(+0.52%)
May 12, 2017 26.90 26.90 26.90 0 +0.06(+0.22%)
May 11, 2017 26.83 26.84 26.83 26.84 316 +0.00(+0.00%)
May 09, 2017 26.84 26.84 26.84 68 -0.09(-0.33%)
May 08, 2017 26.94 26.94 26.88 26.93 2,302 -0.05(-0.19%)
May 05, 2017 26.88 26.99 26.88 26.98 3,273 +0.30(+1.14%)
May 04, 2017 26.68 26.68 26.68 26.68 132 -0.11(-0.42%)
May 03, 2017 26.77 26.79 26.77 26.79 3,212 -0.16(-0.60%)
May 02, 2017 26.91 26.95 26.91 26.95 610 +0.04(+0.15%)
May 01, 2017 26.88 26.91 26.85 26.91 3,949 +0.07(+0.26%)
Apr 28, 2017 26.86 26.86 26.84 26.84 3,230 -0.12(-0.45%)
Apr 27, 2017 26.98 27.01 26.93 26.96 2,517 -0.04(-0.15%)
Apr 26, 2017 27.02 27.05 27.00 27.00 2,232 -0.02(-0.07%)
Apr 25, 2017 27.02 27.02 27.02 27.02 730 +0.12(+0.43%)
Apr 24, 2017 26.92 26.92 26.90 26.90 540 +0.10(+0.39%)
Apr 21, 2017 26.82 26.83 26.78 26.80 3,402 -0.07(-0.26%)
Apr 20, 2017 26.87 26.87 26.86 26.87 1,489 +0.13(+0.49%)
Apr 19, 2017 26.89 26.89 26.74 26.74 2,125 -0.16(-0.60%)
Apr 18, 2017 26.83 26.90 26.83 26.90 1,616 -0.06(-0.22%)
Apr 17, 2017 26.93 26.96 26.93 26.96 425 +0.19(+0.71%)
Apr 13, 2017 26.86 26.86 26.75 26.77 1,052 -0.05(-0.19%)
Apr 12, 2017 26.89 26.89 26.82 26.82 2,254 +0.10(+0.38%)
Apr 10, 2017 26.72 26.72 26.72 0 +0.01(+0.04%)
Apr 07, 2017 26.71 26.71 26.71 26.71 319 +0.02(+0.08%)
Apr 06, 2017 26.66 26.69 26.66 26.69 315 +0.04(+0.15%)
Apr 05, 2017 26.62 26.65 26.62 26.65 1,363 +0.24(+0.92%)
Apr 03, 2017 26.41 26.41 26.41 257 -0.11(-0.42%)
Mar 31, 2017 26.46 26.55 26.44 26.52 2,281 +0.07(+0.27%)
Mar 30, 2017 26.47 26.47 26.44 26.45 1,536 +0.01(+0.03%)
Mar 29, 2017 26.40 26.46 26.40 26.44 2,093 +0.03(+0.11%)
Mar 28, 2017 26.40 26.41 26.40 26.41 760 +0.03(+0.13%)
Mar 27, 2017 26.33 26.38 26.33 26.38 512 -0.04(-0.16%)
Mar 24, 2017 26.39 26.42 26.39 26.42 816 +0.12(+0.45%)
Mar 22, 2017 26.30 26.30 26.30 106 +0.10(+0.40%)
Mar 21, 2017 26.47 26.47 26.19 26.20 3,347 -0.20(-0.77%)
Mar 20, 2017 26.41 26.70 26.35 26.40 7,322 +0.02(+0.08%)
Mar 17, 2017 26.34 26.42 26.34 26.38 730 +0.07(+0.27%)
Mar 16, 2017 26.33 26.33 26.28 26.31 2,438 +0.34(+1.31%)
Mar 15, 2017 25.91 25.97 25.91 25.97 1,085 +0.19(+0.74%)
Mar 14, 2017 25.79 25.79 25.76 25.78 1,172 -0.14(-0.54%)
Mar 13, 2017 25.91 25.93 25.87 25.92 4,036 +0.14(+0.54%)
Mar 10, 2017 25.78 25.78 25.78 25.78 242 -0.04(-0.15%)
Mar 09, 2017 25.83 25.86 25.73 25.82 3,891 -0.04(-0.15%)
Mar 08, 2017 26.14 26.14 25.86 25.86 1,450 -0.28(-1.07%)
Mar 07, 2017 26.17 26.18 26.14 26.14 2,667 -0.03(-0.11%)
Mar 06, 2017 26.19 26.19 26.17 26.17 674 -0.12(-0.45%)
Mar 03, 2017 26.21 26.29 26.17 26.29 2,174 +0.02(+0.07%)
Mar 02, 2017 26.38 26.38 26.27 26.27 2,112 -0.30(-1.13%)
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.