Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

27.08 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 26.41 26.46 26.41 26.46 200 -0.31(-1.16%)
Jul 30, 2020 26.66 26.79 26.59 26.77 3,832 -0.12(-0.45%)
Jul 29, 2020 26.90 26.92 26.89 26.89 1,007 +0.15(+0.56%)
Jul 28, 2020 26.47 26.74 26.47 26.74 1,722 +0.14(+0.51%)
Jul 27, 2020 26.51 26.60 26.49 26.60 2,860 +0.20(+0.78%)
Jul 24, 2020 26.47 26.47 26.40 26.40 1,000 -0.08(-0.32%)
Jul 23, 2020 26.57 26.66 26.48 26.48 1,124 -0.12(-0.43%)
Jul 22, 2020 26.49 26.67 26.49 26.60 4,279 +0.08(+0.30%)
Jul 21, 2020 26.52 26.52 26.51 26.52 1,010 +0.19(+0.72%)
Jul 20, 2020 26.37 26.37 26.33 26.33 833 -0.14(-0.54%)
Jul 17, 2020 26.42 26.47 26.41 26.47 1,600 +0.24(+0.91%)
Jul 16, 2020 26.21 26.24 26.08 26.23 6,689 -0.05(-0.19%)
Jul 15, 2020 26.29 26.34 26.16 26.29 14,293 +0.21(+0.79%)
Jul 14, 2020 25.67 26.08 25.67 26.08 3,995 +0.33(+1.27%)
Jul 13, 2020 25.98 26.05 25.75 25.75 36,809 -0.13(-0.50%)
Jul 10, 2020 25.88 25.88 25.88 25.88 100 +0.19(+0.74%)
Jul 09, 2020 25.99 25.99 25.57 25.69 24,034 -0.38(-1.47%)
Jul 08, 2020 26.03 26.07 25.92 26.07 225 +0.01(+0.05%)
Jul 07, 2020 26.01 26.07 26.01 26.06 605 -0.27(-1.04%)
Jul 06, 2020 26.54 26.54 26.32 26.33 816 +0.19(+0.71%)
Jul 02, 2020 26.22 26.23 26.15 26.15 300 +0.12(+0.45%)
Jul 01, 2020 25.97 26.06 25.97 26.03 757 +0.28(+1.08%)
Jun 30, 2020 25.62 25.75 25.62 25.75 204 +0.17(+0.68%)
Jun 29, 2020 25.52 25.58 25.52 25.58 1,108 +0.26(+1.05%)
Jun 26, 2020 25.34 25.34 25.31 25.31 100 -0.06(-0.23%)
Jun 25, 2020 25.44 25.44 25.34 25.37 5,298 -0.27(-1.07%)
Jun 24, 2020 25.98 25.98 25.61 25.64 2,481 -0.62(-2.35%)
Jun 23, 2020 26.31 26.35 26.26 26.26 1,630 +0.01(+0.03%)
Jun 22, 2020 26.19 26.26 26.17 26.25 2,171 +0.01(+0.04%)
Jun 19, 2020 26.53 26.53 26.24 26.24 2,700 -0.18(-0.68%)
Jun 18, 2020 26.48 26.48 26.36 26.42 875 -0.12(-0.45%)
Jun 17, 2020 26.65 26.75 26.53 26.54 3,858 -0.06(-0.21%)
Jun 16, 2020 26.86 26.86 26.60 26.60 612 +0.23(+0.89%)
Jun 15, 2020 26.46 26.46 26.25 26.36 2,489 +0.09(+0.36%)
Jun 12, 2020 26.16 26.27 26.11 26.27 900 -0.98(-3.60%)
Jun 11, 2020 27.25 27.25 27.25 108 +0.00(+0.00%)
Jun 10, 2020 27.25 27.25 27.25 27.25 200 -0.27(-0.98%)
Jun 09, 2020 27.49 27.58 27.44 27.52 3,763 -0.37(-1.33%)
Jun 08, 2020 27.68 27.89 27.57 27.89 5,544 +0.26(+0.94%)
Jun 05, 2020 27.66 27.66 27.63 27.63 200 +0.82(+3.07%)
Jun 04, 2020 26.88 26.89 26.81 26.81 1,714 +0.38(+1.43%)
Jun 03, 2020 26.43 26.43 26.43 1 +0.00(+0.00%)
Jun 02, 2020 26.46 26.48 26.36 26.43 13,615 +0.24(+0.92%)
Jun 01, 2020 25.96 26.19 25.96 26.19 404 +0.40(+1.55%)
May 29, 2020 25.77 25.79 25.77 25.79 300 +0.04(+0.15%)
May 28, 2020 25.75 25.75 25.75 25.75 194 +0.33(+1.30%)
May 27, 2020 25.42 25.42 25.42 1 +0.00(+0.00%)
May 26, 2020 25.44 25.48 25.42 25.42 685 +0.79(+3.21%)
May 22, 2020 24.63 24.63 24.63 0 +0.00(+0.00%)
May 21, 2020 24.67 24.67 24.63 24.63 205 -0.19(-0.76%)
May 20, 2020 24.78 24.82 24.78 24.82 1,501 +0.34(+1.38%)
May 19, 2020 24.50 24.67 24.48 24.48 1,002 -0.23(-0.93%)
May 18, 2020 24.69 24.76 24.69 24.71 810 +1.04(+4.38%)
May 15, 2020 23.46 23.67 23.46 23.67 1,800 -0.02(-0.07%)
May 14, 2020 23.44 23.69 23.36 23.69 1,259 -0.01(-0.03%)
May 13, 2020 23.90 23.90 23.70 23.70 391 -0.98(-3.95%)
May 12, 2020 24.67 24.67 24.67 0 +0.00(+0.00%)
May 11, 2020 24.76 24.76 24.67 24.67 2,489 -0.14(-0.55%)
May 08, 2020 24.68 24.81 24.68 24.81 500 +0.50(+2.05%)
May 07, 2020 24.44 24.44 24.31 24.31 14,198 +0.06(+0.25%)
May 06, 2020 24.25 24.25 24.25 0 +0.00(+0.00%)
May 05, 2020 24.25 24.25 24.25 0 +0.00(+0.00%)
May 04, 2020 24.25 24.25 24.25 0 -1.12(-4.40%)
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.