Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.47 +0.16 (+0.48%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 28.44 28.55 28.44 28.55 200 -0.07(-0.24%)
May 30, 2019 28.55 28.62 28.55 28.62 509 +0.01(+0.02%)
May 29, 2019 28.65 28.66 28.59 28.61 2,489 -0.22(-0.77%)
May 28, 2019 29.05 29.05 28.82 28.84 2,671 -0.21(-0.74%)
May 24, 2019 29.06 29.07 29.04 29.05 2,200 +0.17(+0.57%)
May 23, 2019 28.86 28.88 28.86 28.88 1,394 -0.13(-0.45%)
May 22, 2019 28.98 29.02 28.83 29.02 2,800 +0.01(+0.02%)
May 21, 2019 29.01 29.01 29.01 29.01 125 +0.11(+0.38%)
May 20, 2019 29.04 29.04 28.90 28.90 1,284 -0.12(-0.41%)
May 17, 2019 29.01 29.02 29.01 29.02 800 -0.03(-0.11%)
May 16, 2019 29.05 29.05 29.05 29.05 174 +0.35(+1.22%)
May 15, 2019 28.70 28.70 28.70 28.70 273 -0.06(-0.23%)
May 14, 2019 28.84 28.87 28.77 28.77 3,266 +0.18(+0.61%)
May 13, 2019 28.54 28.65 28.54 28.59 2,098 -0.32(-1.11%)
May 10, 2019 28.93 28.93 28.91 28.91 600 +0.30(+1.05%)
May 09, 2019 28.61 28.61 28.61 90 +0.00(+0.00%)
May 08, 2019 28.71 28.71 28.61 28.61 1,694 -0.12(-0.42%)
May 07, 2019 28.78 28.78 28.73 28.73 599 -0.22(-0.76%)
May 06, 2019 28.95 28.95 28.95 17 +0.00(+0.00%)
May 03, 2019 28.95 28.95 28.95 57 +0.00(+0.00%)
May 02, 2019 29.03 29.03 28.95 28.95 1,423 -0.25(-0.86%)
May 01, 2019 29.21 29.25 29.20 29.20 693 +0.06(+0.21%)
Apr 30, 2019 29.11 29.14 29.09 29.14 1,999 +0.06(+0.20%)
Apr 29, 2019 29.08 29.08 29.08 29.08 213 +0.01(+0.04%)
Apr 26, 2019 29.04 29.07 29.03 29.07 1,300 +0.07(+0.24%)
Apr 25, 2019 28.93 29.00 28.93 29.00 1,243 +0.08(+0.29%)
Apr 24, 2019 28.92 28.92 28.92 28.92 250 +0.10(+0.34%)
Apr 23, 2019 28.82 28.82 28.82 20 +0.00(+0.00%)
Apr 22, 2019 28.84 28.84 28.82 28.82 1,378 -0.17(-0.59%)
Apr 18, 2019 29.01 29.01 28.99 28.99 700 +0.09(+0.32%)
Apr 17, 2019 28.90 28.90 28.84 28.90 7,526 -0.16(-0.55%)
Apr 16, 2019 29.06 29.06 29.05 29.06 2,447 -0.07(-0.24%)
Apr 15, 2019 29.13 29.13 29.13 29.13 388 -0.03(-0.10%)
Apr 12, 2019 29.18 29.18 29.15 29.16 1,900 +0.07(+0.24%)
Apr 11, 2019 29.07 29.09 29.07 29.09 906 -0.04(-0.14%)
Apr 10, 2019 29.13 29.13 29.13 29.13 427 +0.15(+0.52%)
Apr 09, 2019 28.98 28.98 28.98 28.98 582 -0.14(-0.48%)
Apr 08, 2019 29.12 29.13 29.12 29.12 1,477 +0.02(+0.07%)
Apr 05, 2019 29.14 29.14 29.10 29.10 500 +0.05(+0.17%)
Apr 04, 2019 29.12 29.12 29.05 29.05 822 -0.21(-0.73%)
Apr 03, 2019 29.25 29.26 29.25 29.26 229 +0.28(+0.98%)
Apr 02, 2019 29.02 29.04 28.98 28.98 5,828 -0.13(-0.45%)
Apr 01, 2019 29.04 29.12 29.04 29.11 4,465 +0.14(+0.48%)
Mar 29, 2019 29.00 29.00 28.97 28.97 700 +0.02(+0.07%)
Mar 28, 2019 28.88 28.96 28.82 28.95 1,683 +0.02(+0.07%)
Mar 27, 2019 28.97 28.97 28.93 28.93 871 +0.03(+0.09%)
Mar 26, 2019 28.91 28.93 28.90 28.90 949 +0.18(+0.64%)
Mar 25, 2019 28.72 28.72 28.72 28.72 633 +0.01(+0.03%)
Mar 22, 2019 28.75 28.75 28.68 28.71 400 -0.24(-0.81%)
Mar 21, 2019 28.88 28.99 28.88 28.95 1,863 +0.16(+0.54%)
Mar 20, 2019 28.71 28.79 28.71 28.79 436 -0.01(-0.03%)
Mar 19, 2019 28.90 28.90 28.80 28.80 1,055 -0.09(-0.31%)
Mar 18, 2019 28.90 28.90 28.89 28.89 805 +0.08(+0.27%)
Mar 15, 2019 28.81 28.89 28.81 28.81 3,300 +0.11(+0.39%)
Mar 14, 2019 28.70 28.70 28.70 28.70 176 -0.04(-0.14%)
Mar 13, 2019 28.70 28.74 28.70 28.74 1,189 +0.15(+0.51%)
Mar 12, 2019 28.57 28.59 28.57 28.59 620 +0.10(+0.37%)
Mar 11, 2019 28.36 28.49 28.36 28.49 4,204 +0.37(+1.32%)
Mar 08, 2019 28.11 28.12 28.10 28.12 1,100 -0.06(-0.21%)
Mar 07, 2019 28.21 28.24 28.18 28.18 1,507 -0.05(-0.18%)
Mar 06, 2019 28.27 28.28 28.21 28.23 1,495 -0.13(-0.46%)
Mar 05, 2019 28.24 28.38 28.24 28.36 2,263 +0.17(+0.60%)
Mar 04, 2019 28.27 28.27 28.19 28.19 572 -0.13(-0.46%)
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.