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 (%)
Aug 31, 2017 23.53 23.53 23.53 23.53 272 +0.15(+0.62%)
Aug 30, 2017 23.38 23.39 23.38 23.38 593 -0.02(-0.11%)
Aug 29, 2017 23.41 23.41 23.41 23.41 638 -0.00(-0.00%)
Aug 28, 2017 23.43 23.43 23.38 23.41 1,364 -0.04(-0.18%)
Aug 25, 2017 23.47 23.47 23.44 23.45 1,259 +0.08(+0.36%)
Aug 24, 2017 23.44 23.44 23.36 23.36 1,665 +0.01(+0.04%)
Aug 23, 2017 23.36 23.36 23.36 23.36 879 -0.01(-0.04%)
Aug 22, 2017 23.36 23.38 23.33 23.36 4,655 +0.11(+0.49%)
Aug 21, 2017 23.26 23.26 23.24 23.25 2,361 +0.03(+0.12%)
Aug 18, 2017 23.19 23.22 23.19 23.22 2,422 -0.03(-0.11%)
Aug 17, 2017 23.36 23.36 23.25 23.25 2,648 -0.14(-0.60%)
Aug 16, 2017 23.39 23.39 23.39 23.39 126 +0.13(+0.55%)
Aug 15, 2017 23.26 23.26 23.26 23.26 425 -0.09(-0.41%)
Aug 14, 2017 23.33 23.36 23.33 23.36 789 +0.18(+0.80%)
Aug 10, 2017 23.17 23.17 23.17 123 -0.17(-0.72%)
Aug 09, 2017 23.31 23.34 23.31 23.34 1,763 -0.04(-0.18%)
Aug 08, 2017 23.39 23.39 23.38 23.38 2,193 -0.07(-0.28%)
Aug 07, 2017 23.46 23.46 23.44 23.45 3,743 -0.03(-0.11%)
Aug 04, 2017 23.41 23.47 23.41 23.47 1,521 +0.04(+0.18%)
Aug 02, 2017 23.43 23.43 23.43 50 -0.08(-0.32%)
Aug 01, 2017 23.48 23.53 23.48 23.51 5,454 +0.15(+0.66%)
Jul 31, 2017 23.32 23.35 23.32 23.35 3,155 +0.05(+0.22%)
Jul 28, 2017 23.31 23.31 23.30 23.30 4,633 +0.08(+0.34%)
Jul 27, 2017 23.21 23.22 23.21 23.22 1,398 +0.04(+0.19%)
Jul 26, 2017 23.12 23.18 23.12 23.18 1,971 +0.05(+0.22%)
Jul 25, 2017 23.12 23.15 23.12 23.13 5,959 +0.02(+0.07%)
Jul 24, 2017 23.10 23.13 23.10 23.11 1,617 -0.07(-0.29%)
Jul 21, 2017 23.14 23.18 23.14 23.18 12,956 -0.03(-0.13%)
Jul 20, 2017 23.21 23.21 23.21 23.21 139 +0.07(+0.29%)
Jul 19, 2017 23.16 23.16 23.14 23.14 698 +0.11(+0.49%)
Jul 18, 2017 23.03 23.03 23.03 23.03 135 +0.07(+0.31%)
Jul 17, 2017 22.99 22.99 22.96 22.96 1,185 +0.03(+0.11%)
Jul 14, 2017 22.93 22.93 22.93 22.93 1,713 +0.19(+0.83%)
Jul 13, 2017 22.74 22.75 22.74 22.75 823 +0.22(+0.96%)
Jul 11, 2017 22.53 22.53 22.53 114 -0.04(-0.19%)
Jul 10, 2017 22.56 22.59 22.56 22.57 1,520 +0.03(+0.11%)
Jul 07, 2017 22.55 22.55 22.55 22.55 909 +0.01(+0.04%)
Jul 06, 2017 22.54 22.58 22.54 22.54 1,260 -0.27(-1.17%)
Jul 03, 2017 22.80 22.80 22.80 46 +0.06(+0.27%)
Jun 30, 2017 22.71 22.75 22.70 22.74 1,983 +0.08(+0.35%)
Jun 29, 2017 22.66 22.66 22.66 22.66 684 -0.27(-1.17%)
Jun 28, 2017 22.75 22.93 22.75 22.93 2,856 +0.07(+0.29%)
Jun 27, 2017 22.92 22.92 22.86 22.86 680 -0.05(-0.24%)
Jun 26, 2017 22.95 22.95 22.91 22.92 832 +0.05(+0.20%)
Jun 23, 2017 22.86 22.91 22.86 22.87 2,360 +0.06(+0.25%)
Jun 22, 2017 22.85 22.86 22.81 22.81 1,463 +0.05(+0.22%)
Jun 21, 2017 22.86 22.86 22.76 22.76 1,995 -0.08(-0.34%)
Jun 20, 2017 22.84 22.87 22.84 22.84 1,330 -0.25(-1.08%)
Jun 19, 2017 23.10 23.11 23.09 23.09 629 -0.02(-0.07%)
Jun 16, 2017 22.99 23.11 22.99 23.11 3,683 +0.14(+0.61%)
Jun 15, 2017 22.96 22.97 22.96 22.97 377 -0.19(-0.84%)
Jun 14, 2017 23.16 23.16 23.16 23.16 450 +0.17(+0.73%)
Jun 13, 2017 22.99 22.99 22.99 22.99 252 +0.09(+0.40%)
Jun 12, 2017 22.91 22.91 22.86 22.90 857 +0.06(+0.25%)
Jun 09, 2017 22.86 22.86 22.84 22.84 431 -0.05(-0.24%)
Jun 08, 2017 22.88 22.90 22.88 22.90 2,067 -0.04(-0.20%)
Jun 07, 2017 22.94 22.94 22.94 22.94 422 -0.01(-0.06%)
Jun 06, 2017 22.96 22.96 22.96 22.96 183 -0.05(-0.23%)
Jun 05, 2017 22.98 23.01 22.98 23.01 1,199 -0.01(-0.04%)
Jun 02, 2017 22.94 23.02 22.94 23.02 587 +0.12(+0.51%)
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.