Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.67 +0.09 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.48 29.51 29.48 29.51 1,539 +0.01(+0.03%)
Jul 30, 2019 29.44 29.50 29.44 29.50 1,984 -0.12(-0.40%)
Jul 29, 2019 29.59 29.62 29.59 29.62 917 +0.07(+0.24%)
Jul 26, 2019 29.47 29.55 29.47 29.55 800 +0.11(+0.36%)
Jul 25, 2019 29.60 29.60 29.44 29.44 409 -0.18(-0.61%)
Jul 24, 2019 29.60 29.62 29.60 29.62 735 +0.00(+0.02%)
Jul 23, 2019 29.49 29.63 29.46 29.62 29,904 +0.19(+0.63%)
Jul 22, 2019 29.43 29.43 29.43 29.43 290 -0.19(-0.63%)
Jul 19, 2019 29.62 29.62 29.62 135 +0.00(+0.00%)
Jul 18, 2019 29.62 29.62 29.62 29.62 118 -0.05(-0.17%)
Jul 17, 2019 29.67 29.67 29.67 29.67 570 -0.08(-0.27%)
Jul 16, 2019 29.75 29.75 29.75 29.75 100 -0.14(-0.47%)
Jul 15, 2019 29.89 29.89 29.89 29.89 100 +0.04(+0.12%)
Jul 12, 2019 29.83 29.87 29.83 29.86 400 -0.00(-0.02%)
Jul 11, 2019 29.84 29.86 29.84 29.86 793 -0.04(-0.13%)
Jul 10, 2019 29.90 29.90 29.90 29.90 102 +0.15(+0.51%)
Jul 09, 2019 29.71 29.75 29.71 29.75 667 -0.04(-0.14%)
Jul 08, 2019 29.79 29.80 29.76 29.79 1,390 -0.05(-0.17%)
Jul 05, 2019 29.66 29.88 29.63 29.84 1,400 -0.11(-0.37%)
Jul 03, 2019 29.91 29.95 29.90 29.95 2,100 +0.34(+1.13%)
Jul 02, 2019 29.63 29.63 29.61 29.61 306 +0.26(+0.90%)
Jul 01, 2019 29.39 29.40 29.33 29.35 3,172 +0.03(+0.10%)
Jun 28, 2019 29.31 29.32 29.31 29.32 400 +0.09(+0.31%)
Jun 27, 2019 29.18 29.24 29.18 29.23 1,298 -0.26(-0.88%)
Jun 26, 2019 29.47 29.52 29.47 29.49 948 -0.40(-1.35%)
Jun 24, 2019 29.89 29.89 29.89 0 +0.06(+0.19%)
Jun 21, 2019 29.83 29.84 29.83 29.84 500 -0.12(-0.42%)
Jun 20, 2019 30.00 30.00 29.96 29.96 1,404 +0.24(+0.81%)
Jun 19, 2019 29.61 29.72 29.61 29.72 505 +0.11(+0.37%)
Jun 18, 2019 29.61 29.61 29.61 29.61 1,421 +0.16(+0.56%)
Jun 17, 2019 29.44 29.45 29.44 29.45 450 +0.07(+0.22%)
Jun 14, 2019 29.35 29.42 29.35 29.38 500 +0.01(+0.03%)
Jun 13, 2019 29.39 29.42 29.36 29.37 7,010 +0.01(+0.03%)
Jun 12, 2019 29.38 29.38 29.36 29.36 401 +0.02(+0.07%)
Jun 11, 2019 29.42 29.42 29.34 29.34 329 +0.00(+0.00%)
Jun 10, 2019 29.37 29.37 29.34 29.34 1,895 -0.13(-0.43%)
Jun 07, 2019 29.46 29.47 29.46 29.47 800 +0.22(+0.74%)
Jun 06, 2019 29.19 29.25 29.19 29.25 479 +0.26(+0.90%)
Jun 05, 2019 28.97 29.08 28.97 28.99 1,562 +0.18(+0.64%)
Jun 04, 2019 28.73 28.81 28.73 28.80 605 +0.16(+0.56%)
Jun 03, 2019 28.63 28.64 28.63 28.64 891 +0.09(+0.33%)
May 31, 2019 28.44 28.55 28.44 28.55 200 -0.07(-0.24%)
May 30, 2019 28.55 28.62 28.55 28.62 509 +0.01(+0.02%)
May 29, 2019 28.65 28.66 28.59 28.61 2,489 -0.22(-0.77%)
May 28, 2019 29.05 29.05 28.82 28.84 2,671 -0.21(-0.74%)
May 24, 2019 29.06 29.07 29.04 29.05 2,200 +0.17(+0.57%)
May 23, 2019 28.86 28.88 28.86 28.88 1,394 -0.13(-0.45%)
May 22, 2019 28.98 29.02 28.83 29.02 2,800 +0.01(+0.02%)
May 21, 2019 29.01 29.01 29.01 29.01 125 +0.11(+0.38%)
May 20, 2019 29.04 29.04 28.90 28.90 1,284 -0.12(-0.41%)
May 17, 2019 29.01 29.02 29.01 29.02 800 -0.03(-0.11%)
May 16, 2019 29.05 29.05 29.05 29.05 174 +0.35(+1.22%)
May 15, 2019 28.70 28.70 28.70 28.70 273 -0.06(-0.23%)
May 14, 2019 28.84 28.87 28.77 28.77 3,266 +0.18(+0.61%)
May 13, 2019 28.54 28.65 28.54 28.59 2,098 -0.32(-1.11%)
May 10, 2019 28.93 28.93 28.91 28.91 600 +0.30(+1.05%)
May 09, 2019 28.61 28.61 28.61 90 +0.00(+0.00%)
May 08, 2019 28.71 28.71 28.61 28.61 1,694 -0.12(-0.42%)
May 07, 2019 28.78 28.78 28.73 28.73 599 -0.22(-0.76%)
May 06, 2019 28.95 28.95 28.95 17 +0.00(+0.00%)
May 03, 2019 28.95 28.95 28.95 57 +0.00(+0.00%)
May 02, 2019 29.03 29.03 28.95 28.95 1,423 -0.25(-0.86%)
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.