Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2021 31.05 31.05 31.05 268 +0.03(+0.10%)
Aug 27, 2021 30.78 31.03 30.78 31.02 988 +0.41(+1.33%)
Aug 26, 2021 30.68 30.70 30.61 30.61 759 -0.20(-0.66%)
Aug 25, 2021 30.85 30.89 30.81 30.81 1,016 +0.05(+0.16%)
Aug 24, 2021 30.79 30.79 30.76 30.76 578 +0.12(+0.39%)
Aug 23, 2021 30.66 30.66 30.64 30.64 178 +0.21(+0.69%)
Aug 20, 2021 30.42 30.43 30.42 30.43 492 +0.25(+0.83%)
Aug 19, 2021 30.26 30.31 30.18 30.18 1,023 -0.39(-1.27%)
Aug 18, 2021 30.79 30.79 30.57 30.57 446 -0.49(-1.59%)
Aug 16, 2021 31.07 31.07 31.07 162 -0.11(-0.35%)
Aug 13, 2021 31.12 31.19 31.12 31.18 568 +0.10(+0.33%)
Aug 12, 2021 31.01 31.07 31.01 31.07 308 -0.05(-0.15%)
Aug 11, 2021 31.12 31.12 31.11 31.12 1,915 +0.20(+0.66%)
Aug 10, 2021 30.92 30.93 30.92 30.92 729 +0.12(+0.39%)
Aug 09, 2021 30.80 30.80 30.65 30.80 1,738 -0.07(-0.22%)
Aug 06, 2021 30.86 30.89 30.86 30.86 2,173 +0.00(+0.00%)
Aug 05, 2021 30.90 30.92 30.86 30.86 644 +0.02(+0.07%)
Aug 04, 2021 30.84 30.84 30.84 30.84 263 +0.04(+0.12%)
Aug 02, 2021 30.80 30.80 30.80 3 -0.04(-0.13%)
Jul 30, 2021 30.87 30.90 30.84 30.84 1,474 -0.25(-0.80%)
Jul 29, 2021 31.15 31.15 31.09 31.09 2,079 +0.26(+0.84%)
Jul 28, 2021 30.77 30.83 30.74 30.83 3,666 +0.13(+0.42%)
Jul 27, 2021 30.68 30.70 30.65 30.70 2,698 -0.10(-0.34%)
Jul 26, 2021 30.78 30.81 30.78 30.81 2,375 +0.18(+0.58%)
Jul 23, 2021 30.64 30.64 30.59 30.63 1,554 +0.09(+0.30%)
Jul 22, 2021 30.46 30.54 30.45 30.54 2,710 +0.29(+0.97%)
Jul 20, 2021 30.24 30.24 30.24 26 +0.37(+1.25%)
Jul 19, 2021 29.99 30.02 29.87 29.87 1,337 -0.72(-2.35%)
Jul 16, 2021 30.74 30.74 30.59 30.59 237 -0.50(-1.62%)
Jul 13, 2021 31.09 31.09 31.09 2 -0.13(-0.43%)
Jul 12, 2021 31.24 31.31 31.19 31.23 4,326 +0.03(+0.10%)
Jul 09, 2021 31.08 31.22 31.08 31.19 3,602 +0.16(+0.51%)
Jul 07, 2021 31.04 31.04 31.04 38 +0.11(+0.36%)
Jul 06, 2021 30.78 30.92 30.78 30.92 2,663 -0.02(-0.07%)
Jul 02, 2021 30.94 30.94 30.94 30.94 269 +0.01(+0.03%)
Jul 01, 2021 30.94 30.96 30.93 30.94 4,383 +0.16(+0.53%)
Jun 30, 2021 30.69 30.77 30.69 30.77 445 -0.07(-0.21%)
Jun 29, 2021 30.88 30.88 30.81 30.84 1,164 -0.05(-0.17%)
Jun 28, 2021 30.96 30.99 30.82 30.89 8,844 -0.18(-0.57%)
Jun 25, 2021 31.06 31.06 31.04 31.06 3,076 +0.09(+0.29%)
Jun 24, 2021 30.95 30.97 30.89 30.97 5,352 +0.16(+0.53%)
Jun 23, 2021 31.03 31.07 30.81 30.81 167,105 -0.13(-0.42%)
Jun 22, 2021 30.89 30.98 30.80 30.94 3,840 +0.01(+0.04%)
Jun 21, 2021 30.63 30.93 30.62 30.93 167,304 +0.47(+1.53%)
Jun 18, 2021 30.59 30.66 30.46 30.46 330,025 -0.58(-1.88%)
Jun 17, 2021 31.24 31.24 31.04 31.04 3,761 -0.49(-1.55%)
Jun 16, 2021 31.74 31.74 31.42 31.53 1,340 -0.22(-0.70%)
Jun 15, 2021 31.69 31.80 31.69 31.75 2,561 -0.05(-0.17%)
Jun 14, 2021 31.73 31.81 31.73 31.81 1,234 -0.00(-0.02%)
Jun 11, 2021 31.77 31.81 31.77 31.81 600 -0.02(-0.08%)
Jun 10, 2021 31.79 31.89 31.79 31.84 2,885 -0.02(-0.06%)
Jun 09, 2021 31.80 31.86 31.80 31.86 1,903 +0.02(+0.06%)
Jun 08, 2021 31.78 31.85 31.78 31.84 1,736 +0.03(+0.09%)
Jun 07, 2021 31.80 31.81 31.80 31.81 579 +0.02(+0.06%)
Jun 04, 2021 31.78 31.79 31.78 31.79 266 +0.21(+0.67%)
Jun 03, 2021 31.55 31.58 31.55 31.58 3,603 -0.16(-0.50%)
Jun 02, 2021 31.74 31.78 31.74 31.74 1,107 +0.15(+0.47%)
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.