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 (%)
Jun 30, 2020 23.23 23.35 23.23 23.35 224 +0.16(+0.68%)
Jun 29, 2020 23.14 23.19 23.14 23.19 1,221 +0.24(+1.05%)
Jun 26, 2020 22.98 22.98 22.95 22.95 110 -0.05(-0.23%)
Jun 25, 2020 23.07 23.07 22.98 23.01 5,841 -0.09(-0.39%)
Jun 24, 2020 23.40 23.40 23.07 23.10 2,754 -0.56(-2.35%)
Jun 23, 2020 23.70 23.73 23.65 23.65 1,809 +0.01(+0.03%)
Jun 22, 2020 23.59 23.65 23.57 23.65 2,410 +0.01(+0.04%)
Jun 19, 2020 23.90 23.90 23.64 23.64 2,997 -0.16(-0.68%)
Jun 18, 2020 23.85 23.85 23.74 23.80 971 -0.11(-0.45%)
Jun 17, 2020 24.00 24.09 23.90 23.91 4,283 -0.05(-0.21%)
Jun 16, 2020 24.19 24.19 23.96 23.96 679 +0.21(+0.89%)
Jun 15, 2020 23.83 23.83 23.65 23.75 2,763 +0.08(+0.36%)
Jun 12, 2020 23.56 23.66 23.52 23.66 999 -0.88(-3.60%)
Jun 11, 2020 24.55 24.55 24.55 119 +0.00(+0.00%)
Jun 10, 2020 24.55 24.55 24.55 24.55 222 -0.24(-0.98%)
Jun 09, 2020 24.76 24.84 24.72 24.79 4,177 -0.33(-1.33%)
Jun 08, 2020 24.93 25.12 24.83 25.12 6,154 +0.23(+0.94%)
Jun 05, 2020 24.91 24.91 24.89 24.89 222 +0.74(+3.07%)
Jun 04, 2020 24.21 24.22 24.15 24.15 1,902 +0.34(+1.43%)
Jun 03, 2020 23.81 23.81 23.81 1 +0.00(+0.00%)
Jun 02, 2020 23.83 23.85 23.74 23.81 15,115 +0.22(+0.92%)
Jun 01, 2020 23.38 23.59 23.38 23.59 448 +0.36(+1.55%)
May 29, 2020 23.21 23.23 23.21 23.23 333 +0.04(+0.15%)
May 28, 2020 23.19 23.19 23.19 23.19 215 +0.30(+1.30%)
May 27, 2020 22.90 22.90 22.90 1 +0.00(+0.00%)
May 26, 2020 22.91 22.95 22.90 22.90 760 +0.71(+3.21%)
May 22, 2020 22.19 22.19 22.19 0 +0.00(+0.00%)
May 21, 2020 22.22 22.22 22.19 22.19 227 -0.17(-0.76%)
May 20, 2020 22.32 22.35 22.32 22.35 1,666 +0.30(+1.38%)
May 19, 2020 22.07 22.22 22.05 22.05 1,112 -0.21(-0.93%)
May 18, 2020 22.24 22.30 22.24 22.26 899 +0.93(+4.38%)
May 15, 2020 21.13 21.32 21.13 21.32 1,998 -0.02(-0.07%)
May 14, 2020 21.11 21.34 21.04 21.34 1,397 -0.01(-0.03%)
May 13, 2020 21.53 21.53 21.34 21.34 434 -0.88(-3.95%)
May 12, 2020 22.22 22.22 22.22 0 +0.00(+0.00%)
May 11, 2020 22.30 22.30 22.22 22.22 2,763 -0.12(-0.55%)
May 08, 2020 22.23 22.35 22.23 22.34 555 +0.45(+2.05%)
May 07, 2020 22.01 22.01 21.90 21.90 15,762 +0.06(+0.25%)
May 06, 2020 21.84 21.84 21.84 0 +0.00(+0.00%)
May 05, 2020 21.84 21.84 21.84 0 +0.00(+0.00%)
May 04, 2020 21.84 21.84 21.84 0 -1.01(-4.40%)
May 01, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 30, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 29, 2020 22.88 22.88 22.85 22.85 2,642 +0.48(+2.15%)
Apr 28, 2020 22.41 22.45 22.37 22.37 1,240 +0.59(+2.73%)
Apr 27, 2020 21.77 21.77 21.77 153 +0.00(+0.00%)
Apr 24, 2020 21.58 21.77 21.53 21.77 3,219 +0.18(+0.83%)
Apr 23, 2020 21.75 21.75 21.59 21.59 477 -0.14(-0.66%)
Apr 22, 2020 21.73 21.73 21.73 21.73 179 +0.46(+2.16%)
Apr 21, 2020 21.39 21.39 21.23 21.28 1,321 -1.22(-5.42%)
Apr 20, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Apr 17, 2020 22.50 22.50 22.50 102 +0.00(+0.00%)
Apr 16, 2020 22.50 22.50 22.50 95 +0.00(+0.00%)
Apr 15, 2020 22.50 22.50 22.50 86 +0.00(+0.00%)
Apr 14, 2020 22.46 22.50 22.46 22.50 621 +0.43(+1.97%)
Apr 13, 2020 22.01 22.06 22.01 22.06 406 -0.54(-2.39%)
Apr 09, 2020 22.49 22.60 22.49 22.60 555 +0.83(+3.83%)
Apr 08, 2020 21.46 21.77 21.46 21.77 1,045 +0.65(+3.07%)
Apr 07, 2020 21.52 21.52 21.12 21.12 1,075 +0.19(+0.88%)
Apr 06, 2020 20.74 20.93 20.74 20.93 2,954 +1.19(+6.01%)
Apr 03, 2020 19.86 19.86 19.69 19.75 3,663 -0.42(-2.09%)
Apr 02, 2020 19.87 20.17 19.87 20.17 4,707 +0.29(+1.45%)
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.