Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.74 24.79 24.74 24.79 213 -0.29(-1.16%)
Jul 30, 2020 24.98 25.10 24.91 25.08 4,090 -0.11(-0.45%)
Jul 29, 2020 25.20 25.22 25.19 25.19 1,074 +0.14(+0.56%)
Jul 28, 2020 24.80 25.05 24.80 25.05 1,838 +0.13(+0.51%)
Jul 27, 2020 24.83 24.92 24.81 24.92 3,052 +0.19(+0.78%)
Jul 24, 2020 24.80 24.80 24.73 24.73 1,067 -0.08(-0.32%)
Jul 23, 2020 24.89 24.98 24.81 24.81 1,199 -0.11(-0.43%)
Jul 22, 2020 24.82 24.98 24.82 24.92 4,567 +0.07(+0.30%)
Jul 21, 2020 24.84 24.84 24.83 24.84 1,078 +0.18(+0.72%)
Jul 20, 2020 24.70 24.70 24.67 24.67 889 -0.13(-0.54%)
Jul 17, 2020 24.75 24.80 24.74 24.80 1,707 +0.22(+0.91%)
Jul 16, 2020 24.55 24.58 24.43 24.58 7,140 -0.05(-0.19%)
Jul 15, 2020 24.63 24.68 24.51 24.62 15,257 +0.19(+0.79%)
Jul 14, 2020 24.05 24.43 24.05 24.43 4,264 +0.31(+1.27%)
Jul 13, 2020 24.34 24.40 24.12 24.12 39,292 -0.12(-0.50%)
Jul 10, 2020 24.24 24.24 24.24 24.24 106 +0.18(+0.74%)
Jul 09, 2020 24.35 24.35 23.95 24.07 25,655 -0.36(-1.47%)
Jul 08, 2020 24.39 24.42 24.28 24.42 240 +0.01(+0.05%)
Jul 07, 2020 24.37 24.42 24.37 24.41 645 -0.26(-1.04%)
Jul 06, 2020 24.86 24.86 24.66 24.67 871 +0.17(+0.71%)
Jul 02, 2020 24.56 24.57 24.49 24.49 320 +0.11(+0.45%)
Jul 01, 2020 24.33 24.41 24.33 24.38 808 +0.26(+1.08%)
Jun 30, 2020 24.00 24.12 24.00 24.12 217 +0.16(+0.68%)
Jun 29, 2020 23.91 23.96 23.91 23.96 1,182 +0.25(+1.05%)
Jun 26, 2020 23.74 23.74 23.71 23.71 106 -0.06(-0.23%)
Jun 25, 2020 23.83 23.83 23.74 23.77 5,655 -0.09(-0.39%)
Jun 24, 2020 24.17 24.17 23.83 23.86 2,666 -0.57(-2.35%)
Jun 23, 2020 24.48 24.52 24.43 24.43 1,751 +0.01(+0.03%)
Jun 22, 2020 24.37 24.43 24.35 24.43 2,333 +0.01(+0.04%)
Jun 19, 2020 24.68 24.68 24.41 24.41 2,901 -0.17(-0.68%)
Jun 18, 2020 24.64 24.64 24.53 24.58 940 -0.11(-0.45%)
Jun 17, 2020 24.80 24.89 24.68 24.70 4,146 -0.05(-0.21%)
Jun 16, 2020 24.99 24.99 24.75 24.75 657 +0.22(+0.89%)
Jun 15, 2020 24.62 24.62 24.43 24.53 2,675 +0.09(+0.36%)
Jun 12, 2020 24.34 24.44 24.30 24.44 967 -0.91(-3.60%)
Jun 11, 2020 25.35 25.35 25.35 116 +0.00(+0.00%)
Jun 10, 2020 25.35 25.35 25.35 25.35 214 -0.25(-0.98%)
Jun 09, 2020 25.58 25.66 25.53 25.61 4,044 -0.34(-1.33%)
Jun 08, 2020 25.75 25.95 25.65 25.95 5,958 +0.24(+0.94%)
Jun 05, 2020 25.74 25.74 25.71 25.71 214 +0.76(+3.07%)
Jun 04, 2020 25.01 25.02 24.94 24.94 1,842 +0.35(+1.43%)
Jun 03, 2020 24.59 24.59 24.59 1 +0.00(+0.00%)
Jun 02, 2020 24.62 24.64 24.53 24.59 14,632 +0.22(+0.92%)
Jun 01, 2020 24.15 24.37 24.15 24.37 434 +0.37(+1.55%)
May 29, 2020 23.98 24.00 23.98 24.00 322 +0.04(+0.15%)
May 28, 2020 23.96 23.96 23.96 23.96 208 +0.31(+1.30%)
May 27, 2020 23.65 23.65 23.65 1 +0.00(+0.00%)
May 26, 2020 23.67 23.71 23.65 23.65 736 +0.74(+3.21%)
May 22, 2020 22.92 22.92 22.92 0 +0.00(+0.00%)
May 21, 2020 22.95 22.95 22.92 22.92 220 -0.17(-0.76%)
May 20, 2020 23.06 23.09 23.06 23.09 1,613 +0.31(+1.38%)
May 19, 2020 22.80 22.96 22.78 22.78 1,076 -0.21(-0.93%)
May 18, 2020 22.97 23.04 22.97 22.99 870 +0.97(+4.38%)
May 15, 2020 21.83 22.03 21.83 22.03 1,934 -0.02(-0.07%)
May 14, 2020 21.81 22.04 21.74 22.04 1,353 -0.01(-0.03%)
May 13, 2020 22.24 22.24 22.05 22.05 420 -0.91(-3.95%)
May 12, 2020 22.96 22.96 22.96 0 +0.00(+0.00%)
May 11, 2020 23.04 23.04 22.96 22.96 2,675 -0.13(-0.55%)
May 08, 2020 22.96 23.08 22.96 23.08 537 +0.46(+2.05%)
May 07, 2020 22.74 22.74 22.62 22.62 15,259 +0.06(+0.25%)
May 06, 2020 22.56 22.56 22.56 0 +0.00(+0.00%)
May 05, 2020 22.56 22.56 22.56 0 +0.00(+0.00%)
May 04, 2020 22.56 22.56 22.56 0 -1.04(-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.