Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2016 20.44 20.44 20.44 20.44 16 -0.26(-1.25%)
Jun 24, 2016 20.70 20.70 20.70 20.70 124 -0.55(-2.60%)
Jun 22, 2016 21.34 21.25 21.25 21.25 623 +0.06(+0.30%)
Jun 20, 2016 21.18 21.18 21.18 21.18 124 +0.38(+1.81%)
Jun 17, 2016 20.84 20.87 20.81 20.81 517 +0.13(+0.62%)
Jun 16, 2016 20.66 20.70 20.66 20.68 715 -0.18(-0.88%)
Jun 15, 2016 20.86 20.86 20.86 20.86 1,870 +0.14(+0.69%)
Jun 14, 2016 20.72 20.72 20.72 20.72 124 -0.15(-0.73%)
Jun 13, 2016 20.87 20.87 20.87 20.87 124 -0.42(-2.00%)
Jun 09, 2016 21.30 21.30 21.30 21.30 623 +0.50(+2.38%)
Jun 02, 2016 20.79 20.80 20.80 20.80 623 +0.03(+0.13%)
May 31, 2016 20.78 20.78 20.78 20.78 124 -0.06(-0.30%)
May 27, 2016 20.84 20.84 20.84 20.84 374 -0.06(-0.27%)
May 12, 2016 20.90 20.90 20.90 20.90 62 -0.14(-0.68%)
May 10, 2016 21.04 21.04 21.04 21.04 249 +0.26(+1.23%)
May 03, 2016 20.78 20.78 20.78 20.78 249 -0.02(-0.08%)
Apr 22, 2016 20.80 20.80 20.80 20.80 124 +0.11(+0.54%)
Apr 21, 2016 20.82 20.82 20.69 20.69 712 -0.36(-1.71%)
Apr 20, 2016 21.05 21.05 21.05 21.05 754 +0.00(+0.00%)
Apr 19, 2016 21.05 21.05 21.05 21.05 375 +0.46(+2.26%)
Apr 11, 2016 20.58 20.58 20.58 20.58 1 +0.18(+0.86%)
Apr 04, 2016 20.41 20.41 20.41 20.41 1 +0.14(+0.67%)
Apr 01, 2016 20.29 20.29 20.27 20.27 506 -0.34(-1.63%)
Mar 30, 2016 20.61 20.61 20.61 20.61 7 +0.38(+1.90%)
Mar 28, 2016 20.22 20.22 20.22 20.22 124 +0.02(+0.08%)
Mar 23, 2016 20.21 20.21 20.21 20.21 498 -0.17(-0.83%)
Mar 22, 2016 20.37 20.37 20.37 20.37 124 -0.12(-0.59%)
Mar 21, 2016 20.51 20.51 20.49 20.49 249 -0.11(-0.55%)
Mar 18, 2016 20.61 20.61 20.61 20.61 414 +0.47(+2.35%)
Mar 14, 2016 20.13 20.13 20.13 20.13 98 +0.40(+2.03%)
Mar 08, 2016 19.75 19.73 19.73 19.73 2,244 +0.12(+0.62%)
Mar 03, 2016 19.61 19.61 19.61 19.61 4 +0.20(+1.03%)
Mar 02, 2016 19.41 19.41 19.41 19.41 249 +0.09(+0.46%)
Mar 01, 2016 19.32 19.32 19.32 19.32 249 -0.02(-0.08%)
Feb 29, 2016 19.19 19.34 19.19 19.34 598 +0.22(+1.17%)
Feb 23, 2016 19.12 19.12 19.12 19.12 124 -0.21(-1.08%)
Feb 22, 2016 19.36 19.36 19.32 19.32 1,446 +0.42(+2.21%)
Feb 17, 2016 18.90 18.91 18.91 18.91 2,369 -0.14(-0.72%)
Feb 01, 2016 18.94 19.04 19.04 19.04 22,448 +0.07(+0.38%)
Jan 29, 2016 18.97 18.98 18.97 18.97 3,124 -0.04(-0.21%)
Jan 27, 2016 17.91 19.01 19.01 19.01 249 +0.46(+2.46%)
Jan 26, 2016 18.52 18.55 18.52 18.55 1,122 +0.14(+0.74%)
Jan 22, 2016 18.36 18.42 18.42 18.42 249 +0.44(+2.45%)
Jan 21, 2016 18.08 18.08 17.98 17.98 4,614 +0.00(+0.00%)
Jan 20, 2016 17.98 17.98 17.60 17.98 6,260 -0.23(-1.28%)
Jan 19, 2016 18.30 18.30 18.14 18.21 5,668 -0.01(-0.04%)
Jan 15, 2016 18.22 18.22 18.22 18.22 249 -0.38(-2.07%)
Jan 14, 2016 18.51 18.60 18.51 18.60 748 +0.13(+0.69%)
Jan 13, 2016 18.72 18.72 18.47 18.47 2,072 -0.13(-0.69%)
Jan 12, 2016 18.75 18.75 18.49 18.60 1,371 -0.03(-0.17%)
Jan 11, 2016 18.75 18.75 18.55 18.63 6,237 -0.07(-0.39%)
Jan 08, 2016 18.71 18.71 18.71 18.71 124 -0.13(-0.68%)
Jan 07, 2016 18.85 18.85 18.83 18.83 1,623 -0.29(-1.51%)
Jan 06, 2016 19.14 19.14 19.12 19.12 385 -0.24(-1.24%)
Jan 05, 2016 19.29 19.36 19.24 19.36 623 +0.18(+0.96%)
Jan 04, 2016 19.21 19.21 19.17 19.18 382 -0.35(-1.81%)
Dec 31, 2015 19.50 19.53 19.53 19.53 374 -0.10(-0.49%)
Dec 30, 2015 19.67 19.67 19.63 19.63 623 -0.07(-0.37%)
Dec 29, 2015 19.74 19.74 19.70 19.70 5,587 -0.12(-0.61%)
Dec 24, 2015 19.82 19.82 19.82 19.82 68 +0.02(+0.08%)
Dec 23, 2015 19.71 19.80 19.71 19.80 8,979 +0.29(+1.48%)
Dec 22, 2015 19.48 19.52 19.44 19.52 10,101 +0.12(+0.62%)
Dec 21, 2015 19.40 19.40 19.40 19.40 623 -0.13(-0.66%)
Dec 17, 2015 19.60 19.52 19.52 19.52 873 -0.09(-0.45%)
Dec 16, 2015 19.41 19.61 19.41 19.61 26,502 +0.21(+1.07%)
Dec 15, 2015 19.37 19.43 19.36 19.40 6,141 -0.11(-0.58%)
Dec 10, 2015 19.52 19.52 19.52 19.52 7,981 -0.02(-0.08%)
Dec 08, 2015 19.53 19.53 19.53 19.53 71 -0.18(-0.90%)
Dec 07, 2015 19.69 19.71 19.69 19.71 1,371 -0.07(-0.36%)
Dec 03, 2015 19.78 19.78 19.78 0 -0.15(-0.76%)
Dec 02, 2015 20.03 20.05 19.93 19.93 3,579 -0.23(-1.15%)
Dec 01, 2015 20.13 20.17 20.13 20.17 8,730 +0.08(+0.40%)
Nov 30, 2015 20.09 20.09 20.09 20.09 623 +0.06(+0.28%)
Nov 27, 2015 20.02 20.03 20.02 20.03 2,494 -0.02(-0.08%)
Nov 25, 2015 20.05 20.05 20.05 0 +0.10(+0.48%)
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.