Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.50 -0.47 (-1.47%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.55 24.64 24.55 24.63 2,079 +0.17(+0.69%)
Jun 28, 2018 24.42 24.46 24.42 24.46 573 +0.06(+0.25%)
Jun 27, 2018 24.44 24.44 24.40 24.40 1,430 -0.15(-0.61%)
Jun 26, 2018 24.43 24.55 24.43 24.55 3,025 +0.16(+0.67%)
Jun 25, 2018 24.42 24.42 24.39 24.39 769 -0.00(-0.01%)
Jun 21, 2018 24.39 24.39 24.39 135 -0.11(-0.46%)
Jun 20, 2018 24.53 24.53 24.50 24.50 1,301 +0.04(+0.18%)
Jun 19, 2018 24.39 24.47 24.38 24.46 12,617 -0.10(-0.39%)
Jun 18, 2018 24.53 24.56 24.53 24.56 1,077 -0.07(-0.28%)
Jun 15, 2018 24.60 24.66 24.60 24.63 3,274 -0.06(-0.23%)
Jun 14, 2018 24.67 24.68 24.67 24.68 2,326 +0.08(+0.33%)
Jun 13, 2018 24.69 24.69 24.59 24.60 859 -0.16(-0.63%)
Jun 12, 2018 24.76 24.83 24.76 24.76 1,761 -0.03(-0.13%)
Jun 11, 2018 24.79 24.79 24.78 24.79 3,891 +0.07(+0.30%)
Jun 08, 2018 24.70 24.72 24.70 24.72 5,490 +0.01(+0.04%)
Jun 07, 2018 24.71 24.71 24.71 24.71 8,060 -0.04(-0.18%)
Jun 06, 2018 24.66 24.75 24.66 24.75 2,464 +0.11(+0.43%)
Jun 05, 2018 24.67 24.67 24.62 24.65 3,816 -0.03(-0.12%)
Jun 04, 2018 24.75 24.75 24.64 24.67 762 +0.14(+0.57%)
Jun 01, 2018 24.54 24.56 24.52 24.53 1,964 +0.03(+0.13%)
May 31, 2018 24.49 24.50 24.45 24.50 3,448 -0.04(-0.18%)
May 30, 2018 24.40 24.59 24.40 24.55 2,726 +0.35(+1.45%)
May 29, 2018 24.22 24.29 24.14 24.20 4,745 -0.21(-0.88%)
May 25, 2018 24.41 24.41 24.41 0 -0.05(-0.20%)
May 24, 2018 24.45 24.48 24.44 24.46 1,099 +0.06(+0.25%)
May 23, 2018 24.40 24.40 24.40 24.40 153 -0.17(-0.68%)
May 22, 2018 24.57 24.57 24.57 24.57 278 +0.04(+0.18%)
May 21, 2018 24.50 24.52 24.50 24.52 1,999 +0.19(+0.79%)
May 18, 2018 24.33 24.33 24.29 24.33 2,212 -0.08(-0.34%)
May 17, 2018 24.43 24.43 24.41 24.41 491 -0.04(-0.14%)
May 16, 2018 24.38 24.48 24.38 24.45 3,170 -0.00(-0.01%)
May 15, 2018 24.44 24.45 24.44 24.45 1,124 -0.27(-1.10%)
May 14, 2018 24.77 24.77 24.72 24.72 259 -0.03(-0.10%)
May 11, 2018 24.80 24.80 24.74 24.75 8,897 +0.08(+0.32%)
May 10, 2018 24.54 24.68 24.54 24.67 2,548 +0.19(+0.79%)
May 09, 2018 24.44 24.54 24.44 24.48 3,181 +0.08(+0.33%)
May 08, 2018 24.41 24.41 24.40 24.40 1,397 -0.16(-0.64%)
May 07, 2018 24.54 24.55 24.51 24.55 1,189 -0.02(-0.07%)
May 04, 2018 24.55 24.57 24.53 24.57 637 +0.22(+0.89%)
May 03, 2018 24.28 24.35 24.28 24.35 3,502 -0.12(-0.51%)
May 02, 2018 24.38 24.49 24.38 24.48 3,418 +0.08(+0.34%)
May 01, 2018 24.37 24.43 24.29 24.39 7,894 -0.14(-0.59%)
Apr 27, 2018 24.54 24.54 24.54 7 +0.33(+1.38%)
Apr 25, 2018 24.21 24.21 24.21 0 -0.14(-0.57%)
Apr 24, 2018 24.30 24.34 24.30 24.34 1,239 +0.08(+0.32%)
Apr 23, 2018 24.32 24.32 24.26 24.27 1,477 -0.04(-0.15%)
Apr 20, 2018 24.36 24.36 24.25 24.30 16,440 -0.39(-1.59%)
Apr 18, 2018 24.70 24.70 24.70 69 +0.11(+0.44%)
Apr 17, 2018 24.49 24.59 24.48 24.59 3,499 +0.23(+0.93%)
Apr 16, 2018 24.36 24.38 24.36 24.36 2,056 +0.12(+0.49%)
Apr 13, 2018 24.22 24.24 24.20 24.24 2,285 +0.04(+0.16%)
Apr 12, 2018 24.19 24.20 24.17 24.20 2,207 -0.06(-0.23%)
Apr 11, 2018 24.26 24.26 24.26 24.26 306 +0.02(+0.07%)
Apr 10, 2018 24.17 24.24 24.17 24.24 1,180 +0.02(+0.07%)
Apr 09, 2018 24.11 24.25 24.11 24.22 1,493 +0.04(+0.18%)
Apr 05, 2018 24.18 24.18 24.18 0 +0.27(+1.13%)
Apr 04, 2018 23.83 23.94 23.81 23.91 4,515 +0.02(+0.07%)
Apr 03, 2018 23.81 23.93 23.78 23.89 17,810 +0.03(+0.11%)
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.