Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.28 +0.08 (+0.26%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.36 32.46 32.36 32.44 7,639 +0.27(+0.85%)
May 26, 2021 32.17 32.17 32.17 25 +0.06(+0.18%)
May 25, 2021 32.26 32.26 32.09 32.11 14,405 -0.14(-0.43%)
May 24, 2021 32.20 32.25 32.20 32.25 2,839 +0.18(+0.55%)
May 21, 2021 32.09 32.15 32.08 32.08 5,517 +0.37(+1.17%)
May 19, 2021 31.71 31.71 31.71 96 -0.61(-1.88%)
May 18, 2021 32.39 32.43 32.30 32.31 3,118 -0.09(-0.27%)
May 17, 2021 32.32 32.44 32.31 32.40 6,005 +0.04(+0.13%)
May 14, 2021 32.28 32.39 32.28 32.36 6,992 +0.42(+1.32%)
May 13, 2021 31.73 31.98 31.73 31.94 3,531 -0.12(-0.39%)
May 12, 2021 32.06 32.06 32.06 32.06 598 -0.35(-1.08%)
May 11, 2021 32.34 32.46 32.34 32.41 1,567 -0.29(-0.87%)
May 10, 2021 32.97 32.97 32.70 32.70 456 +0.00(+0.00%)
May 07, 2021 32.72 32.72 32.70 32.70 1,910 +0.43(+1.32%)
May 06, 2021 32.20 32.27 32.20 32.27 878 +0.31(+0.97%)
May 05, 2021 31.83 31.96 31.83 31.96 2,863 +0.21(+0.68%)
May 04, 2021 31.73 31.74 31.56 31.74 8,450 -0.13(-0.42%)
May 03, 2021 31.70 31.88 31.70 31.88 1,308 +0.39(+1.25%)
Apr 30, 2021 31.50 31.51 31.49 31.49 417 -0.23(-0.74%)
Apr 29, 2021 31.72 31.72 31.72 31.72 222 +0.08(+0.27%)
Apr 28, 2021 31.62 31.66 31.61 31.64 2,483 +0.11(+0.34%)
Apr 27, 2021 31.50 31.53 31.50 31.53 1,076 -0.03(-0.09%)
Apr 26, 2021 31.53 31.62 31.53 31.56 7,649 +0.07(+0.23%)
Apr 23, 2021 31.39 31.48 31.39 31.48 2,507 +0.23(+0.73%)
Apr 22, 2021 31.36 31.47 31.24 31.26 3,496 -0.13(-0.41%)
Apr 21, 2021 31.16 31.40 31.16 31.39 8,567 +0.24(+0.76%)
Apr 20, 2021 31.21 31.23 31.13 31.15 3,009 -0.23(-0.72%)
Apr 19, 2021 31.30 31.37 31.30 31.37 679 -0.07(-0.22%)
Apr 16, 2021 31.45 31.52 31.44 31.44 522 +0.13(+0.43%)
Apr 15, 2021 31.19 31.33 31.19 31.31 4,534 +0.33(+1.06%)
Apr 14, 2021 31.00 31.00 30.98 30.98 13,631 +0.13(+0.41%)
Apr 13, 2021 30.77 30.85 30.77 30.85 6,676 +0.14(+0.45%)
Apr 12, 2021 30.77 30.79 30.71 30.72 3,210 -0.02(-0.06%)
Apr 09, 2021 30.65 30.74 30.65 30.74 208 -0.01(-0.03%)
Apr 08, 2021 30.74 30.74 30.74 0 +0.00(+0.00%)
Apr 07, 2021 30.75 30.75 30.74 30.74 625 +0.00(+0.01%)
Apr 06, 2021 30.77 30.79 30.74 30.74 4,484 +0.52(+1.71%)
Apr 05, 2021 30.22 30.22 30.22 71 +0.00(+0.00%)
Apr 01, 2021 30.22 30.22 30.22 206 +0.00(+0.00%)
Mar 31, 2021 30.22 30.22 30.22 32 +0.00(+0.00%)
Mar 30, 2021 30.23 30.24 30.16 30.22 783 -0.23(-0.75%)
Mar 29, 2021 30.40 30.48 30.26 30.45 9,287 +0.05(+0.16%)
Mar 26, 2021 30.12 30.40 30.12 30.40 2,821 +0.47(+1.57%)
Mar 25, 2021 29.70 29.96 29.57 29.93 1,248 +0.14(+0.46%)
Mar 24, 2021 29.97 30.01 29.80 29.80 3,467 -0.02(-0.06%)
Mar 23, 2021 30.02 30.07 29.81 29.82 2,468 -0.29(-0.95%)
Mar 22, 2021 30.10 30.10 30.10 7 +0.00(+0.00%)
Mar 19, 2021 30.13 30.23 30.10 30.10 419 -0.21(-0.69%)
Mar 18, 2021 30.34 30.36 30.31 30.31 869 -0.22(-0.71%)
Mar 17, 2021 30.53 30.53 30.53 160 +0.00(+0.00%)
Mar 16, 2021 30.49 30.58 30.49 30.53 2,940 -0.06(-0.20%)
Mar 15, 2021 30.40 30.59 30.40 30.59 1,610 +0.09(+0.30%)
Mar 12, 2021 30.45 30.50 30.45 30.50 1,258 +0.15(+0.49%)
Mar 11, 2021 30.42 30.42 30.35 30.35 306 +0.19(+0.63%)
Mar 10, 2021 29.97 30.16 29.97 30.16 2,688 +0.31(+1.05%)
Mar 09, 2021 29.96 29.97 29.84 29.84 1,567 +0.20(+0.67%)
Mar 08, 2021 29.68 29.68 29.65 29.65 120 +0.06(+0.22%)
Mar 05, 2021 29.19 29.58 29.19 29.58 6,187 +0.48(+1.64%)
Mar 04, 2021 29.47 29.47 28.96 29.10 2,529 -0.32(-1.09%)
Mar 03, 2021 29.44 29.44 29.43 29.43 1,606 -0.03(-0.12%)
Mar 02, 2021 29.41 29.51 29.40 29.46 1,293 -0.01(-0.02%)
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.