Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.83 23.92 23.83 23.91 2,141 +0.16(+0.69%)
Jun 28, 2018 23.71 23.75 23.71 23.75 590 +0.06(+0.25%)
Jun 27, 2018 23.72 23.72 23.69 23.69 1,473 -0.14(-0.61%)
Jun 26, 2018 23.72 23.83 23.72 23.83 3,116 +0.16(+0.67%)
Jun 25, 2018 23.71 23.71 23.67 23.67 792 -0.00(-0.01%)
Jun 21, 2018 23.68 23.68 23.68 140 -0.11(-0.46%)
Jun 20, 2018 23.81 23.82 23.79 23.79 1,340 +0.04(+0.18%)
Jun 19, 2018 23.67 23.75 23.67 23.75 12,997 -0.09(-0.39%)
Jun 18, 2018 23.81 23.84 23.81 23.84 1,109 -0.07(-0.28%)
Jun 15, 2018 23.89 23.94 23.88 23.91 3,373 -0.06(-0.23%)
Jun 14, 2018 23.95 23.96 23.95 23.96 2,396 +0.08(+0.33%)
Jun 13, 2018 23.97 23.97 23.87 23.88 885 -0.15(-0.63%)
Jun 12, 2018 24.03 24.10 24.03 24.04 1,815 -0.03(-0.13%)
Jun 11, 2018 24.06 24.07 24.06 24.07 4,009 +0.07(+0.30%)
Jun 08, 2018 23.98 24.00 23.98 24.00 5,655 +0.01(+0.04%)
Jun 07, 2018 23.98 23.99 23.98 23.99 8,302 -0.04(-0.18%)
Jun 06, 2018 23.94 24.03 23.94 24.03 2,538 +0.10(+0.43%)
Jun 05, 2018 23.95 23.95 23.90 23.93 3,931 -0.03(-0.11%)
Jun 04, 2018 24.03 24.03 23.92 23.95 785 +0.14(+0.57%)
Jun 01, 2018 23.82 23.85 23.81 23.82 2,023 +0.03(+0.13%)
May 31, 2018 23.77 23.79 23.74 23.79 3,552 -0.04(-0.18%)
May 30, 2018 23.69 23.88 23.69 23.83 2,808 +0.34(+1.45%)
May 29, 2018 23.51 23.58 23.43 23.49 4,888 -0.21(-0.88%)
May 25, 2018 23.70 23.70 23.70 0 -0.05(-0.20%)
May 24, 2018 23.74 23.76 23.73 23.75 1,132 +0.06(+0.25%)
May 23, 2018 23.69 23.69 23.69 23.69 157 -0.16(-0.68%)
May 22, 2018 23.85 23.85 23.85 23.85 287 +0.04(+0.18%)
May 21, 2018 23.79 23.81 23.79 23.81 2,059 +0.19(+0.79%)
May 18, 2018 23.62 23.62 23.58 23.62 2,278 -0.08(-0.34%)
May 17, 2018 23.72 23.72 23.70 23.70 506 -0.03(-0.14%)
May 16, 2018 23.66 23.76 23.66 23.73 3,266 -0.00(-0.01%)
May 15, 2018 23.73 23.74 23.73 23.74 1,158 -0.27(-1.10%)
May 14, 2018 24.05 24.05 24.00 24.00 267 -0.03(-0.10%)
May 11, 2018 24.07 24.07 24.02 24.03 9,165 +0.08(+0.32%)
May 10, 2018 23.82 23.96 23.82 23.95 2,624 +0.19(+0.79%)
May 09, 2018 23.73 23.82 23.73 23.76 3,276 +0.08(+0.34%)
May 08, 2018 23.70 23.70 23.68 23.68 1,439 -0.15(-0.64%)
May 07, 2018 23.82 23.83 23.80 23.83 1,225 -0.02(-0.07%)
May 04, 2018 23.83 23.85 23.81 23.85 656 +0.21(+0.89%)
May 03, 2018 23.57 23.64 23.57 23.64 3,607 -0.12(-0.51%)
May 02, 2018 23.66 23.77 23.66 23.76 3,521 +0.08(+0.34%)
May 01, 2018 23.66 23.71 23.58 23.68 8,132 -0.14(-0.59%)
Apr 27, 2018 23.82 23.82 23.82 8 +0.32(+1.38%)
Apr 25, 2018 23.50 23.50 23.50 0 -0.13(-0.57%)
Apr 24, 2018 23.59 23.63 23.59 23.63 1,277 +0.08(+0.32%)
Apr 23, 2018 23.61 23.61 23.55 23.56 1,521 -0.04(-0.15%)
Apr 20, 2018 23.64 23.64 23.54 23.59 16,935 -0.38(-1.59%)
Apr 18, 2018 23.97 23.97 23.97 71 +0.11(+0.44%)
Apr 17, 2018 23.77 23.87 23.76 23.87 3,605 +0.22(+0.93%)
Apr 16, 2018 23.65 23.67 23.65 23.65 2,118 +0.12(+0.49%)
Apr 13, 2018 23.51 23.53 23.49 23.53 2,354 +0.04(+0.16%)
Apr 12, 2018 23.49 23.50 23.46 23.50 2,274 -0.05(-0.23%)
Apr 11, 2018 23.55 23.55 23.55 23.55 315 +0.02(+0.07%)
Apr 10, 2018 23.47 23.53 23.47 23.53 1,215 +0.02(+0.07%)
Apr 09, 2018 23.41 23.54 23.41 23.52 1,538 +0.04(+0.18%)
Apr 05, 2018 23.47 23.47 23.47 0 +0.26(+1.13%)
Apr 04, 2018 23.13 23.24 23.11 23.21 4,651 +0.02(+0.07%)
Apr 03, 2018 23.11 23.23 23.08 23.19 18,346 +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.