Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.63 +0.19 (+0.62%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 25.75 25.75 25.63 25.75 2,232 +0.07(+0.26%)
Aug 28, 2020 25.69 25.69 25.68 25.68 424 -0.01(-0.04%)
Aug 27, 2020 25.72 25.72 25.69 25.69 662 -0.02(-0.09%)
Aug 26, 2020 25.67 25.72 25.65 25.72 847 +0.01(+0.06%)
Aug 25, 2020 25.70 25.70 25.70 0 +0.00(+0.00%)
Aug 24, 2020 25.69 25.70 25.69 25.70 1,421 +0.21(+0.82%)
Aug 21, 2020 25.46 25.50 25.46 25.49 743 -0.12(-0.46%)
Aug 20, 2020 25.65 25.66 25.61 25.61 2,900 +0.08(+0.30%)
Aug 19, 2020 25.67 25.70 25.53 25.53 1,574 -0.28(-1.09%)
Aug 18, 2020 25.84 25.85 25.82 25.82 1,442 +0.01(+0.04%)
Aug 17, 2020 25.81 25.81 25.81 25.81 176 +0.13(+0.51%)
Aug 14, 2020 25.76 25.78 25.67 25.67 1,487 -0.04(-0.15%)
Aug 13, 2020 25.85 25.90 25.71 25.71 924 -0.20(-0.78%)
Aug 12, 2020 25.91 25.91 25.91 25.91 319 +0.38(+1.49%)
Aug 11, 2020 25.51 25.53 25.51 25.53 293 -0.16(-0.63%)
Aug 10, 2020 25.71 25.71 25.70 25.70 389 +0.31(+1.23%)
Aug 07, 2020 25.41 25.49 25.38 25.38 6,691 -0.10(-0.40%)
Aug 06, 2020 25.40 25.48 25.34 25.48 6,149 -0.18(-0.71%)
Aug 05, 2020 25.66 25.66 25.66 25.66 106 +0.29(+1.15%)
Aug 04, 2020 25.37 25.37 25.37 25.37 138 +0.24(+0.94%)
Aug 03, 2020 24.91 25.14 24.91 25.14 321 +0.23(+0.91%)
Jul 31, 2020 24.86 24.91 24.86 24.91 212 -0.29(-1.16%)
Jul 30, 2020 25.10 25.22 25.03 25.20 4,070 -0.11(-0.45%)
Jul 29, 2020 25.33 25.34 25.32 25.32 1,069 +0.14(+0.56%)
Jul 28, 2020 24.92 25.18 24.92 25.18 1,829 +0.13(+0.51%)
Jul 27, 2020 24.96 25.05 24.94 25.05 3,037 +0.19(+0.78%)
Jul 24, 2020 24.92 24.92 24.86 24.86 1,062 -0.08(-0.32%)
Jul 23, 2020 25.02 25.10 24.93 24.93 1,193 -0.11(-0.43%)
Jul 22, 2020 24.94 25.11 24.94 25.04 4,544 +0.08(+0.30%)
Jul 21, 2020 24.97 24.97 24.96 24.97 1,072 +0.18(+0.72%)
Jul 20, 2020 24.83 24.83 24.79 24.79 884 -0.13(-0.54%)
Jul 17, 2020 24.87 24.92 24.86 24.92 1,699 +0.22(+0.91%)
Jul 16, 2020 24.67 24.70 24.55 24.70 7,104 -0.05(-0.19%)
Jul 15, 2020 24.75 24.80 24.63 24.75 15,181 +0.19(+0.79%)
Jul 14, 2020 24.17 24.55 24.17 24.55 4,243 +0.31(+1.27%)
Jul 13, 2020 24.46 24.53 24.24 24.24 39,096 -0.12(-0.50%)
Jul 10, 2020 24.37 24.37 24.37 24.37 106 +0.18(+0.74%)
Jul 09, 2020 24.47 24.47 24.07 24.19 25,527 -0.36(-1.47%)
Jul 08, 2020 24.51 24.55 24.40 24.55 238 +0.01(+0.05%)
Jul 07, 2020 24.49 24.54 24.49 24.54 642 -0.26(-1.04%)
Jul 06, 2020 24.99 24.99 24.78 24.79 866 +0.18(+0.71%)
Jul 02, 2020 24.69 24.69 24.62 24.62 318 +0.11(+0.45%)
Jul 01, 2020 24.45 24.53 24.45 24.51 804 +0.26(+1.08%)
Jun 30, 2020 24.12 24.24 24.12 24.24 216 +0.16(+0.68%)
Jun 29, 2020 24.02 24.08 24.02 24.08 1,176 +0.25(+1.05%)
Jun 26, 2020 23.86 23.86 23.83 23.83 106 -0.06(-0.23%)
Jun 25, 2020 23.95 23.95 23.86 23.89 5,627 -0.09(-0.39%)
Jun 24, 2020 24.29 24.29 23.95 23.98 2,653 -0.58(-2.35%)
Jun 23, 2020 24.60 24.64 24.56 24.56 1,743 +0.01(+0.03%)
Jun 22, 2020 24.49 24.56 24.47 24.55 2,321 +0.01(+0.04%)
Jun 19, 2020 24.81 24.81 24.54 24.54 2,887 -0.17(-0.68%)
Jun 18, 2020 24.76 24.76 24.65 24.71 935 -0.11(-0.45%)
Jun 17, 2020 24.92 25.01 24.81 24.82 4,125 -0.05(-0.21%)
Jun 16, 2020 25.12 25.12 24.87 24.87 654 +0.22(+0.89%)
Jun 15, 2020 24.74 24.74 24.55 24.65 2,661 +0.09(+0.36%)
Jun 12, 2020 24.46 24.57 24.42 24.57 962 -0.92(-3.60%)
Jun 11, 2020 25.48 25.48 25.48 115 +0.00(+0.00%)
Jun 10, 2020 25.48 25.48 25.48 25.48 213 -0.25(-0.98%)
Jun 09, 2020 25.71 25.79 25.66 25.73 4,024 -0.35(-1.33%)
Jun 08, 2020 25.88 26.08 25.78 26.08 5,928 +0.24(+0.94%)
Jun 05, 2020 25.86 25.86 25.84 25.84 213 +0.77(+3.07%)
Jun 04, 2020 25.14 25.14 25.07 25.07 1,832 +0.35(+1.43%)
Jun 03, 2020 24.72 24.72 24.72 1 +0.00(+0.00%)
Jun 02, 2020 24.74 24.76 24.65 24.72 14,559 +0.23(+0.92%)
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.