Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.02 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.80 24.80 24.69 24.80 2,317 +0.06(+0.26%)
Aug 28, 2020 24.75 24.75 24.74 24.74 441 -0.01(-0.04%)
Aug 27, 2020 24.78 24.78 24.75 24.75 688 -0.02(-0.09%)
Aug 26, 2020 24.73 24.77 24.71 24.77 879 +0.01(+0.06%)
Aug 25, 2020 24.76 24.76 24.76 0 +0.00(+0.00%)
Aug 24, 2020 24.75 24.76 24.75 24.76 1,475 +0.20(+0.82%)
Aug 21, 2020 24.52 24.57 24.52 24.56 771 -0.11(-0.46%)
Aug 20, 2020 24.70 24.71 24.67 24.67 3,011 +0.07(+0.30%)
Aug 19, 2020 24.73 24.76 24.60 24.60 1,634 -0.27(-1.09%)
Aug 18, 2020 24.89 24.90 24.87 24.87 1,497 +0.01(+0.04%)
Aug 17, 2020 24.86 24.86 24.86 24.86 183 +0.13(+0.51%)
Aug 14, 2020 24.81 24.83 24.73 24.73 1,543 -0.04(-0.15%)
Aug 13, 2020 24.90 24.95 24.77 24.77 959 -0.19(-0.78%)
Aug 12, 2020 24.96 24.96 24.96 24.96 331 +0.37(+1.49%)
Aug 11, 2020 24.58 24.59 24.58 24.59 304 -0.16(-0.63%)
Aug 10, 2020 24.77 24.77 24.75 24.75 404 +0.30(+1.23%)
Aug 07, 2020 24.48 24.55 24.45 24.45 6,946 -0.10(-0.40%)
Aug 06, 2020 24.47 24.55 24.40 24.55 6,384 -0.17(-0.71%)
Aug 05, 2020 24.72 24.72 24.72 24.72 110 +0.28(+1.15%)
Aug 04, 2020 24.44 24.44 24.44 24.44 143 +0.23(+0.94%)
Aug 03, 2020 24.00 24.21 24.00 24.21 334 +0.22(+0.91%)
Jul 31, 2020 23.95 24.00 23.95 24.00 220 -0.28(-1.16%)
Jul 30, 2020 24.18 24.30 24.11 24.28 4,225 -0.11(-0.45%)
Jul 29, 2020 24.40 24.41 24.39 24.39 1,110 +0.14(+0.56%)
Jul 28, 2020 24.01 24.25 24.01 24.25 1,898 +0.12(+0.51%)
Jul 27, 2020 24.04 24.13 24.02 24.13 3,153 +0.19(+0.78%)
Jul 24, 2020 24.01 24.01 23.94 23.94 1,102 -0.08(-0.32%)
Jul 23, 2020 24.10 24.18 24.02 24.02 1,239 -0.10(-0.43%)
Jul 22, 2020 24.02 24.19 24.02 24.12 4,718 +0.07(+0.30%)
Jul 21, 2020 24.05 24.05 24.04 24.05 1,113 +0.17(+0.72%)
Jul 20, 2020 23.91 23.91 23.88 23.88 918 -0.13(-0.54%)
Jul 17, 2020 23.96 24.01 23.95 24.01 1,764 +0.22(+0.91%)
Jul 16, 2020 23.77 23.80 23.65 23.79 7,375 -0.05(-0.19%)
Jul 15, 2020 23.84 23.89 23.72 23.84 15,760 +0.19(+0.79%)
Jul 14, 2020 23.28 23.65 23.28 23.65 4,405 +0.30(+1.27%)
Jul 13, 2020 23.56 23.62 23.35 23.35 40,588 -0.12(-0.50%)
Jul 10, 2020 23.47 23.47 23.47 23.47 110 +0.17(+0.74%)
Jul 09, 2020 23.57 23.57 23.19 23.30 26,501 -0.35(-1.47%)
Jul 08, 2020 23.61 23.64 23.51 23.64 248 +0.01(+0.05%)
Jul 07, 2020 23.59 23.64 23.59 23.63 667 -0.25(-1.04%)
Jul 06, 2020 24.07 24.07 23.87 23.88 899 +0.17(+0.71%)
Jul 02, 2020 23.78 23.79 23.71 23.71 330 +0.11(+0.45%)
Jul 01, 2020 23.55 23.63 23.55 23.61 834 +0.25(+1.08%)
Jun 30, 2020 23.23 23.35 23.23 23.35 224 +0.16(+0.68%)
Jun 29, 2020 23.14 23.19 23.14 23.19 1,221 +0.24(+1.05%)
Jun 26, 2020 22.98 22.98 22.95 22.95 110 -0.05(-0.23%)
Jun 25, 2020 23.07 23.07 22.98 23.01 5,841 -0.09(-0.39%)
Jun 24, 2020 23.40 23.40 23.07 23.10 2,754 -0.56(-2.35%)
Jun 23, 2020 23.70 23.73 23.65 23.65 1,809 +0.01(+0.03%)
Jun 22, 2020 23.59 23.65 23.57 23.65 2,410 +0.01(+0.04%)
Jun 19, 2020 23.90 23.90 23.64 23.64 2,997 -0.16(-0.68%)
Jun 18, 2020 23.85 23.85 23.74 23.80 971 -0.11(-0.45%)
Jun 17, 2020 24.00 24.09 23.90 23.91 4,283 -0.05(-0.21%)
Jun 16, 2020 24.19 24.19 23.96 23.96 679 +0.21(+0.89%)
Jun 15, 2020 23.83 23.83 23.65 23.75 2,763 +0.08(+0.36%)
Jun 12, 2020 23.56 23.66 23.52 23.66 999 -0.88(-3.60%)
Jun 11, 2020 24.55 24.55 24.55 119 +0.00(+0.00%)
Jun 10, 2020 24.55 24.55 24.55 24.55 222 -0.24(-0.98%)
Jun 09, 2020 24.76 24.84 24.72 24.79 4,177 -0.33(-1.33%)
Jun 08, 2020 24.93 25.12 24.83 25.12 6,154 +0.23(+0.94%)
Jun 05, 2020 24.91 24.91 24.89 24.89 222 +0.74(+3.07%)
Jun 04, 2020 24.21 24.22 24.15 24.15 1,902 +0.34(+1.43%)
Jun 03, 2020 23.81 23.81 23.81 1 +0.00(+0.00%)
Jun 02, 2020 23.83 23.85 23.74 23.81 15,115 +0.22(+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.