Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.62 22.67 22.61 22.66 1,990 +0.08(+0.35%)
Jun 29, 2017 22.58 22.58 22.58 22.58 686 -0.27(-1.17%)
Jun 28, 2017 22.66 22.84 22.66 22.84 2,867 +0.07(+0.29%)
Jun 27, 2017 22.83 22.83 22.78 22.78 683 -0.05(-0.24%)
Jun 26, 2017 22.87 22.87 22.83 22.83 835 +0.05(+0.20%)
Jun 23, 2017 22.78 22.83 22.78 22.78 2,369 +0.06(+0.25%)
Jun 22, 2017 22.76 22.77 22.73 22.73 1,469 +0.05(+0.22%)
Jun 21, 2017 22.77 22.77 22.68 22.68 2,003 -0.08(-0.34%)
Jun 20, 2017 22.76 22.78 22.75 22.76 1,335 -0.25(-1.08%)
Jun 19, 2017 23.02 23.02 23.00 23.00 632 -0.02(-0.07%)
Jun 16, 2017 22.90 23.02 22.90 23.02 3,697 +0.14(+0.61%)
Jun 15, 2017 22.87 22.88 22.87 22.88 379 -0.19(-0.84%)
Jun 14, 2017 23.07 23.07 23.07 23.07 451 +0.17(+0.73%)
Jun 13, 2017 22.90 22.90 22.90 22.90 253 +0.09(+0.40%)
Jun 12, 2017 22.82 22.82 22.77 22.81 861 +0.06(+0.25%)
Jun 09, 2017 22.77 22.77 22.76 22.76 433 -0.05(-0.24%)
Jun 08, 2017 22.80 22.81 22.80 22.81 2,075 -0.04(-0.19%)
Jun 07, 2017 22.85 22.85 22.85 22.85 423 -0.01(-0.06%)
Jun 06, 2017 22.87 22.87 22.87 22.87 184 -0.05(-0.23%)
Jun 05, 2017 22.89 22.92 22.89 22.92 1,203 -0.01(-0.04%)
Jun 02, 2017 22.85 22.93 22.85 22.93 589 +0.12(+0.51%)
Jun 01, 2017 22.73 22.81 22.73 22.81 1,823 +0.18(+0.80%)
May 31, 2017 22.69 22.69 22.63 22.63 2,676 +0.01(+0.06%)
May 30, 2017 22.62 22.62 22.62 22.62 410 +0.02(+0.09%)
May 26, 2017 22.60 22.60 22.60 22.60 921 -0.04(-0.19%)
May 25, 2017 22.64 22.64 22.64 22.64 280 +0.03(+0.13%)
May 24, 2017 22.56 22.61 22.56 22.61 1,624 +0.07(+0.31%)
May 23, 2017 22.53 22.58 22.53 22.54 3,250 +0.02(+0.07%)
May 22, 2017 22.47 22.52 22.47 22.52 531 +0.07(+0.29%)
May 19, 2017 22.38 22.46 22.38 22.46 436 +0.26(+1.19%)
May 17, 2017 22.19 22.19 22.19 0 -0.13(-0.59%)
May 16, 2017 22.33 22.33 22.33 22.33 649 +0.12(+0.52%)
May 12, 2017 22.21 22.21 22.21 0 +0.05(+0.22%)
May 11, 2017 22.15 22.16 22.15 22.16 382 +0.00(+0.00%)
May 09, 2017 22.16 22.16 22.16 82 -0.07(-0.33%)
May 08, 2017 22.24 22.24 22.19 22.24 2,788 -0.04(-0.19%)
May 05, 2017 22.19 22.29 22.19 22.28 3,964 +0.25(+1.14%)
May 04, 2017 22.03 22.03 22.03 22.03 159 -0.09(-0.42%)
May 03, 2017 22.10 22.12 22.10 22.12 3,890 -0.13(-0.60%)
May 02, 2017 22.22 22.25 22.22 22.25 738 +0.03(+0.15%)
May 01, 2017 22.19 22.22 22.17 22.22 4,782 +0.06(+0.26%)
Apr 28, 2017 22.18 22.18 22.16 22.16 3,911 -0.10(-0.45%)
Apr 27, 2017 22.28 22.30 22.23 22.26 3,048 -0.03(-0.15%)
Apr 26, 2017 22.31 22.33 22.29 22.29 2,703 -0.02(-0.07%)
Apr 25, 2017 22.31 22.31 22.31 22.31 884 +0.10(+0.43%)
Apr 24, 2017 22.23 22.23 22.21 22.21 654 +0.09(+0.39%)
Apr 21, 2017 22.14 22.15 22.11 22.13 4,120 -0.06(-0.26%)
Apr 20, 2017 22.19 22.19 22.18 22.19 1,803 +0.11(+0.49%)
Apr 19, 2017 22.20 22.20 22.08 22.08 2,573 -0.13(-0.60%)
Apr 18, 2017 22.16 22.21 22.16 22.21 1,957 -0.05(-0.22%)
Apr 17, 2017 22.24 22.26 22.24 22.26 514 +0.16(+0.71%)
Apr 13, 2017 22.18 22.18 22.09 22.10 1,274 -0.04(-0.19%)
Apr 12, 2017 22.20 22.20 22.14 22.14 2,729 +0.08(+0.38%)
Apr 10, 2017 22.06 22.06 22.06 0 +0.01(+0.04%)
Apr 07, 2017 22.05 22.05 22.05 22.05 386 +0.02(+0.08%)
Apr 06, 2017 22.01 22.04 22.01 22.04 381 +0.03(+0.15%)
Apr 05, 2017 21.98 22.00 21.98 22.00 1,650 +0.20(+0.92%)
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.