Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

33.35 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 28.15 28.15 28.15 0 -0.07(-0.25%)
Aug 30, 2018 28.23 28.29 28.20 28.22 10,599 -0.25(-0.87%)
Aug 29, 2018 28.46 28.46 28.46 28.46 345 +0.15(+0.54%)
Aug 28, 2018 28.37 28.37 28.25 28.31 2,389 +0.07(+0.26%)
Aug 27, 2018 28.31 28.31 28.20 28.24 10,131 +0.10(+0.36%)
Aug 24, 2018 28.16 28.16 28.14 28.14 500 +0.14(+0.50%)
Aug 23, 2018 28.10 28.10 28.00 28.00 1,989 -0.18(-0.64%)
Aug 22, 2018 28.22 28.23 28.16 28.18 1,927 -0.06(-0.20%)
Aug 21, 2018 28.21 28.25 28.21 28.24 930 -0.00(-0.02%)
Aug 20, 2018 28.24 28.25 28.24 28.24 853 +0.15(+0.53%)
Aug 17, 2018 27.99 28.09 27.99 28.09 400 +0.10(+0.36%)
Aug 16, 2018 27.92 28.03 27.91 27.99 1,396 +0.23(+0.83%)
Aug 15, 2018 27.69 27.76 27.69 27.76 2,473 -0.22(-0.79%)
Aug 14, 2018 27.95 28.03 27.95 27.98 5,613 +0.14(+0.48%)
Aug 13, 2018 27.82 27.88 27.82 27.84 1,634 -0.10(-0.34%)
Aug 10, 2018 28.02 28.03 27.94 27.94 1,000 -0.38(-1.32%)
Aug 09, 2018 28.31 28.33 28.30 28.32 1,417 -0.01(-0.04%)
Aug 08, 2018 28.30 28.32 28.30 28.32 739 -0.03(-0.09%)
Aug 07, 2018 28.39 28.39 28.34 28.35 7,675 +0.08(+0.27%)
Aug 06, 2018 28.27 28.27 28.27 24 +0.00(+0.00%)
Aug 03, 2018 28.14 28.27 28.14 28.27 900 +0.11(+0.38%)
Aug 02, 2018 28.05 28.18 28.05 28.17 11,115 +0.04(+0.15%)
Aug 01, 2018 28.21 28.21 28.13 28.13 1,366 -0.23(-0.82%)
Jul 31, 2018 28.39 28.41 28.36 28.36 6,117 +0.13(+0.46%)
Jul 30, 2018 28.23 28.24 28.21 28.23 2,616 +0.00(+0.00%)
Jul 27, 2018 28.23 28.23 28.23 28.23 300 +0.04(+0.14%)
Jul 26, 2018 28.14 28.22 28.14 28.19 1,217 +0.09(+0.34%)
Jul 25, 2018 27.93 28.10 27.93 28.10 2,069 +0.17(+0.61%)
Jul 24, 2018 27.93 27.93 27.93 27.93 327 +0.05(+0.19%)
Jul 23, 2018 27.83 27.88 27.82 27.87 1,642 -0.07(-0.24%)
Jul 20, 2018 27.93 27.94 27.93 27.94 539 +0.03(+0.11%)
Jul 19, 2018 27.73 27.91 27.73 27.91 1,404 -0.00(-0.02%)
Jul 18, 2018 27.91 27.95 27.86 27.91 8,845 -0.04(-0.14%)
Jul 17, 2018 27.95 27.98 27.95 27.95 7,511 -0.05(-0.18%)
Jul 16, 2018 28.04 28.04 27.97 28.00 3,387 -0.11(-0.41%)
Jul 13, 2018 28.07 28.12 28.07 28.12 828 +0.01(+0.03%)
Jul 12, 2018 28.07 28.12 28.07 28.11 2,100 +0.17(+0.59%)
Jul 11, 2018 28.13 28.15 27.94 27.94 2,771 -0.28(-0.99%)
Jul 10, 2018 28.17 28.23 28.16 28.23 3,456 +0.00(+0.00%)
Jul 09, 2018 28.27 28.27 28.21 28.23 1,164 -0.04(-0.16%)
Jul 06, 2018 28.27 28.27 28.27 28.27 612 +0.41(+1.46%)
Jul 03, 2018 27.86 27.86 27.86 1 +0.21(+0.77%)
Jul 02, 2018 27.62 27.65 27.62 27.65 368 -0.26(-0.93%)
Jun 29, 2018 27.82 27.92 27.82 27.91 1,835 +0.19(+0.69%)
Jun 28, 2018 27.68 27.72 27.68 27.72 506 +0.07(+0.25%)
Jun 27, 2018 27.69 27.69 27.65 27.65 1,262 -0.17(-0.61%)
Jun 26, 2018 27.68 27.82 27.68 27.82 2,670 +0.19(+0.67%)
Jun 25, 2018 27.68 27.68 27.63 27.63 679 -0.24(-0.84%)
Jun 21, 2018 27.87 27.87 27.87 119 -0.13(-0.46%)
Jun 20, 2018 28.03 28.04 28.00 28.00 1,139 +0.05(+0.18%)
Jun 19, 2018 27.86 27.96 27.86 27.95 11,042 -0.11(-0.39%)
Jun 18, 2018 28.02 28.06 28.02 28.06 943 -0.08(-0.28%)
Jun 15, 2018 28.11 28.18 28.11 28.14 2,866 -0.06(-0.23%)
Jun 14, 2018 28.18 28.20 28.18 28.20 2,036 +0.09(+0.33%)
Jun 13, 2018 28.21 28.21 28.10 28.11 752 -0.18(-0.63%)
Jun 12, 2018 28.29 28.37 28.29 28.29 1,542 -0.04(-0.13%)
Jun 11, 2018 28.33 28.33 28.32 28.33 3,406 +0.08(+0.30%)
Jun 08, 2018 28.23 28.25 28.23 28.25 4,805 +0.01(+0.04%)
Jun 07, 2018 28.23 28.23 28.23 28.23 7,054 -0.05(-0.18%)
Jun 06, 2018 28.18 28.29 28.18 28.29 2,157 +0.12(+0.43%)
Jun 05, 2018 28.18 28.18 28.14 28.16 3,340 -0.03(-0.11%)
Jun 04, 2018 28.28 28.28 28.15 28.20 667 +0.16(+0.57%)
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.