Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.14 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.46 23.46 23.46 23.46 273 +0.15(+0.62%)
Aug 30, 2017 23.31 23.32 23.31 23.32 595 -0.02(-0.11%)
Aug 29, 2017 23.34 23.34 23.34 23.34 640 -0.00(-0.00%)
Aug 28, 2017 23.37 23.37 23.32 23.34 1,368 -0.04(-0.18%)
Aug 25, 2017 23.40 23.40 23.37 23.38 1,263 +0.08(+0.36%)
Aug 24, 2017 23.37 23.37 23.30 23.30 1,669 +0.01(+0.04%)
Aug 23, 2017 23.29 23.29 23.29 23.29 881 -0.01(-0.04%)
Aug 22, 2017 23.30 23.32 23.27 23.30 4,668 +0.11(+0.49%)
Aug 21, 2017 23.20 23.20 23.18 23.18 2,368 +0.03(+0.12%)
Aug 18, 2017 23.12 23.16 23.12 23.16 2,429 -0.03(-0.11%)
Aug 17, 2017 23.29 23.29 23.18 23.18 2,655 -0.14(-0.60%)
Aug 16, 2017 23.32 23.32 23.32 23.32 127 +0.13(+0.55%)
Aug 15, 2017 23.20 23.20 23.20 23.20 427 -0.09(-0.40%)
Aug 14, 2017 23.26 23.29 23.26 23.29 791 +0.18(+0.80%)
Aug 10, 2017 23.11 23.11 23.11 123 -0.17(-0.72%)
Aug 09, 2017 23.24 23.27 23.24 23.27 1,768 -0.04(-0.18%)
Aug 08, 2017 23.32 23.32 23.32 23.32 2,200 -0.07(-0.29%)
Aug 07, 2017 23.39 23.39 23.37 23.38 3,753 -0.02(-0.11%)
Aug 04, 2017 23.34 23.41 23.34 23.41 1,525 +0.04(+0.18%)
Aug 02, 2017 23.37 23.37 23.37 50 -0.07(-0.32%)
Aug 01, 2017 23.42 23.47 23.42 23.44 5,470 +0.15(+0.66%)
Jul 31, 2017 23.26 23.29 23.26 23.29 3,164 +0.05(+0.22%)
Jul 28, 2017 23.25 23.25 23.24 23.24 4,646 +0.08(+0.34%)
Jul 27, 2017 23.15 23.16 23.15 23.16 1,402 +0.04(+0.19%)
Jul 26, 2017 23.06 23.12 23.06 23.12 1,976 +0.05(+0.22%)
Jul 25, 2017 23.06 23.08 23.06 23.07 5,976 +0.02(+0.07%)
Jul 24, 2017 23.03 23.07 23.03 23.05 1,621 -0.07(-0.29%)
Jul 21, 2017 23.07 23.12 23.07 23.12 12,992 -0.03(-0.13%)
Jul 20, 2017 23.15 23.15 23.15 23.15 140 +0.07(+0.29%)
Jul 19, 2017 23.09 23.09 23.08 23.08 700 +0.11(+0.49%)
Jul 18, 2017 22.97 22.97 22.97 22.97 135 +0.07(+0.31%)
Jul 17, 2017 22.92 22.92 22.90 22.90 1,188 +0.02(+0.11%)
Jul 14, 2017 22.86 22.87 22.86 22.87 1,717 +0.19(+0.83%)
Jul 13, 2017 22.68 22.68 22.68 22.68 825 +0.22(+0.96%)
Jul 11, 2017 22.47 22.47 22.47 115 -0.04(-0.19%)
Jul 10, 2017 22.50 22.52 22.49 22.51 1,524 +0.03(+0.11%)
Jul 07, 2017 22.48 22.48 22.48 22.48 911 +0.01(+0.04%)
Jul 06, 2017 22.47 22.52 22.47 22.47 1,264 -0.27(-1.17%)
Jul 03, 2017 22.74 22.74 22.74 46 +0.06(+0.27%)
Jun 30, 2017 22.64 22.69 22.64 22.68 1,988 +0.08(+0.35%)
Jun 29, 2017 22.60 22.60 22.60 22.60 686 -0.27(-1.17%)
Jun 28, 2017 22.68 22.87 22.68 22.87 2,864 +0.07(+0.29%)
Jun 27, 2017 22.86 22.86 22.80 22.80 682 -0.05(-0.24%)
Jun 26, 2017 22.89 22.89 22.85 22.85 834 +0.05(+0.20%)
Jun 23, 2017 22.80 22.85 22.80 22.81 2,366 +0.06(+0.25%)
Jun 22, 2017 22.78 22.80 22.75 22.75 1,467 +0.05(+0.22%)
Jun 21, 2017 22.80 22.80 22.70 22.70 2,001 -0.08(-0.35%)
Jun 20, 2017 22.78 22.80 22.78 22.78 1,334 -0.25(-1.08%)
Jun 19, 2017 23.04 23.04 23.03 23.03 631 -0.02(-0.07%)
Jun 16, 2017 22.93 23.04 22.93 23.04 3,693 +0.14(+0.61%)
Jun 15, 2017 22.89 22.90 22.89 22.90 378 -0.19(-0.84%)
Jun 14, 2017 23.09 23.10 23.09 23.10 451 +0.17(+0.73%)
Jun 13, 2017 22.93 22.93 22.93 22.93 252 +0.09(+0.40%)
Jun 12, 2017 22.85 22.85 22.80 22.84 860 +0.06(+0.25%)
Jun 09, 2017 22.80 22.80 22.78 22.78 433 -0.05(-0.24%)
Jun 08, 2017 22.82 22.84 22.82 22.83 2,073 -0.04(-0.19%)
Jun 07, 2017 22.88 22.88 22.88 22.88 423 -0.01(-0.06%)
Jun 06, 2017 22.89 22.89 22.89 22.89 183 -0.05(-0.23%)
Jun 05, 2017 22.91 22.94 22.91 22.94 1,202 -0.01(-0.04%)
Jun 02, 2017 22.88 22.95 22.88 22.95 589 +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.