Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.44 23.44 23.44 23.44 273 +0.14(+0.62%)
Aug 30, 2017 23.29 23.30 23.29 23.29 595 -0.02(-0.11%)
Aug 29, 2017 23.32 23.32 23.32 23.32 641 -0.00(-0.00%)
Aug 28, 2017 23.34 23.34 23.29 23.32 1,370 -0.04(-0.18%)
Aug 25, 2017 23.38 23.38 23.35 23.36 1,264 +0.08(+0.36%)
Aug 24, 2017 23.35 23.35 23.28 23.28 1,671 +0.01(+0.04%)
Aug 23, 2017 23.27 23.27 23.27 23.27 882 -0.01(-0.04%)
Aug 22, 2017 23.28 23.29 23.24 23.28 4,673 +0.11(+0.49%)
Aug 21, 2017 23.17 23.18 23.16 23.16 2,370 +0.03(+0.12%)
Aug 18, 2017 23.10 23.13 23.10 23.13 2,431 -0.03(-0.11%)
Aug 17, 2017 23.27 23.27 23.16 23.16 2,658 -0.14(-0.60%)
Aug 16, 2017 23.30 23.30 23.30 23.30 127 +0.13(+0.55%)
Aug 15, 2017 23.17 23.17 23.17 23.17 427 -0.09(-0.40%)
Aug 14, 2017 23.24 23.27 23.24 23.27 792 +0.18(+0.80%)
Aug 10, 2017 23.08 23.08 23.08 123 -0.17(-0.72%)
Aug 09, 2017 23.22 23.25 23.22 23.25 1,770 -0.04(-0.18%)
Aug 08, 2017 23.30 23.30 23.29 23.29 2,202 -0.07(-0.29%)
Aug 07, 2017 23.37 23.37 23.35 23.36 3,757 -0.03(-0.11%)
Aug 04, 2017 23.32 23.38 23.32 23.38 1,527 +0.04(+0.18%)
Aug 02, 2017 23.34 23.34 23.34 50 -0.07(-0.32%)
Aug 01, 2017 23.40 23.44 23.40 23.42 5,475 +0.15(+0.66%)
Jul 31, 2017 23.23 23.26 23.23 23.26 3,167 +0.05(+0.22%)
Jul 28, 2017 23.23 23.23 23.21 23.21 4,650 +0.08(+0.34%)
Jul 27, 2017 23.13 23.14 23.13 23.14 1,403 +0.04(+0.19%)
Jul 26, 2017 23.03 23.09 23.03 23.09 1,978 +0.05(+0.22%)
Jul 25, 2017 23.03 23.06 23.03 23.04 5,982 +0.02(+0.07%)
Jul 24, 2017 23.01 23.04 23.01 23.03 1,623 -0.07(-0.29%)
Jul 21, 2017 23.05 23.09 23.05 23.09 13,006 -0.03(-0.13%)
Jul 20, 2017 23.12 23.12 23.12 23.12 140 +0.07(+0.29%)
Jul 19, 2017 23.07 23.07 23.05 23.05 701 +0.11(+0.49%)
Jul 18, 2017 22.94 22.94 22.94 22.94 135 +0.07(+0.31%)
Jul 17, 2017 22.90 22.90 22.87 22.87 1,190 +0.03(+0.11%)
Jul 14, 2017 22.84 22.85 22.84 22.85 1,719 +0.19(+0.83%)
Jul 13, 2017 22.66 22.66 22.66 22.66 826 +0.22(+0.97%)
Jul 11, 2017 22.44 22.44 22.44 115 -0.04(-0.19%)
Jul 10, 2017 22.48 22.50 22.47 22.48 1,526 +0.03(+0.11%)
Jul 07, 2017 22.46 22.46 22.46 22.46 912 +0.01(+0.04%)
Jul 06, 2017 22.45 22.49 22.45 22.45 1,265 -0.27(-1.17%)
Jul 03, 2017 22.72 22.72 22.72 46 +0.06(+0.27%)
Jun 30, 2017 22.62 22.67 22.61 22.66 1,990 +0.08(+0.35%)
Jun 29, 2017 22.58 22.58 22.58 22.58 686 -0.27(-1.17%)
Jun 28, 2017 22.66 22.84 22.66 22.84 2,867 +0.07(+0.29%)
Jun 27, 2017 22.83 22.83 22.78 22.78 683 -0.05(-0.24%)
Jun 26, 2017 22.87 22.87 22.83 22.83 835 +0.05(+0.20%)
Jun 23, 2017 22.78 22.83 22.78 22.78 2,369 +0.06(+0.25%)
Jun 22, 2017 22.76 22.77 22.73 22.73 1,469 +0.05(+0.22%)
Jun 21, 2017 22.77 22.77 22.68 22.68 2,003 -0.08(-0.34%)
Jun 20, 2017 22.76 22.78 22.75 22.76 1,335 -0.25(-1.08%)
Jun 19, 2017 23.02 23.02 23.00 23.00 632 -0.02(-0.07%)
Jun 16, 2017 22.90 23.02 22.90 23.02 3,697 +0.14(+0.61%)
Jun 15, 2017 22.87 22.88 22.87 22.88 379 -0.19(-0.84%)
Jun 14, 2017 23.07 23.07 23.07 23.07 451 +0.17(+0.73%)
Jun 13, 2017 22.90 22.90 22.90 22.90 253 +0.09(+0.40%)
Jun 12, 2017 22.82 22.82 22.77 22.81 861 +0.06(+0.25%)
Jun 09, 2017 22.77 22.77 22.76 22.76 433 -0.05(-0.24%)
Jun 08, 2017 22.80 22.81 22.80 22.81 2,075 -0.04(-0.19%)
Jun 07, 2017 22.85 22.85 22.85 22.85 423 -0.01(-0.06%)
Jun 06, 2017 22.87 22.87 22.87 22.87 184 -0.05(-0.23%)
Jun 05, 2017 22.89 22.92 22.89 22.92 1,203 -0.01(-0.04%)
Jun 02, 2017 22.85 22.93 22.85 22.93 589 +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.