Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 28.06 28.09 28.06 28.08 516 -0.08(-0.28%)
Sep 28, 2023 28.13 28.19 28.13 28.16 508 +0.11(+0.38%)
Sep 27, 2023 28.10 28.12 28.05 28.05 258 -0.11(-0.38%)
Sep 26, 2023 28.16 28.16 28.16 28.16 115 -0.40(-1.41%)
Sep 25, 2023 28.57 28.57 28.53 28.56 1,778 -0.04(-0.13%)
Sep 22, 2023 28.68 28.68 28.60 28.60 1,266 -0.06(-0.20%)
Sep 21, 2023 28.86 28.86 28.66 28.66 510 -0.54(-1.85%)
Sep 20, 2023 29.43 29.43 29.20 29.20 7,138 -0.00(-0.01%)
Sep 19, 2023 29.20 29.20 29.20 29.20 32 -0.09(-0.31%)
Sep 18, 2023 29.29 29.29 29.29 29.29 149 -0.11(-0.36%)
Sep 15, 2023 29.55 29.55 29.38 29.40 996 -0.13(-0.44%)
Sep 14, 2023 29.50 29.53 29.50 29.53 192 +0.52(+1.80%)
Sep 13, 2023 28.97 29.02 28.97 29.00 940 -0.02(-0.07%)
Sep 12, 2023 28.92 29.03 28.92 29.03 505 +0.09(+0.31%)
Sep 11, 2023 28.94 28.94 28.94 28.94 54 +0.19(+0.68%)
Sep 08, 2023 28.76 28.76 28.74 28.74 891 +0.00(+0.00%)
Sep 07, 2023 28.80 28.82 28.74 28.74 1,270 -0.01(-0.04%)
Sep 06, 2023 28.72 28.75 28.72 28.75 186 -0.11(-0.37%)
Sep 05, 2023 28.86 28.86 28.86 28.86 100 -0.30(-1.04%)
Sep 01, 2023 29.29 29.30 29.12 29.16 2,291 +0.08(+0.27%)
Aug 31, 2023 29.16 29.17 29.04 29.08 1,955 -0.13(-0.44%)
Aug 30, 2023 29.23 29.23 29.18 29.21 2,450 +0.02(+0.07%)
Aug 29, 2023 29.19 29.19 29.19 29.19 222 +0.35(+1.22%)
Aug 28, 2023 28.84 28.84 28.84 28.84 39 +0.21(+0.74%)
Aug 25, 2023 28.63 28.63 28.63 28.63 194 +0.12(+0.44%)
Aug 24, 2023 28.72 28.72 28.51 28.51 523 -0.20(-0.70%)
Aug 23, 2023 28.73 28.76 28.71 28.71 2,779 +0.28(+0.97%)
Aug 22, 2023 28.70 28.70 28.41 28.43 44,847 -0.10(-0.36%)
Aug 21, 2023 28.50 28.53 28.42 28.53 1,698 -0.05(-0.17%)
Aug 18, 2023 28.58 28.59 28.57 28.58 994 +0.05(+0.16%)
Aug 17, 2023 28.78 28.78 28.54 28.54 879 -0.06(-0.21%)
Aug 16, 2023 28.79 28.79 28.60 28.60 717 -0.16(-0.54%)
Aug 15, 2023 28.88 28.88 28.75 28.75 153 -0.41(-1.40%)
Aug 14, 2023 29.18 29.18 29.12 29.16 767 -0.21(-0.71%)
Aug 11, 2023 29.26 29.45 29.26 29.37 1,400 -0.04(-0.14%)
Aug 10, 2023 29.62 29.68 29.41 29.41 364 +0.01(+0.05%)
Aug 09, 2023 29.47 29.47 29.40 29.40 2,560 +0.09(+0.32%)
Aug 08, 2023 29.30 29.30 29.30 29.30 94 -0.13(-0.44%)
Aug 07, 2023 29.42 29.44 29.42 29.44 813 +0.14(+0.46%)
Aug 04, 2023 29.32 29.32 29.30 29.30 589 -0.03(-0.11%)
Aug 03, 2023 29.27 29.33 29.27 29.33 556 -0.14(-0.49%)
Aug 02, 2023 29.40 29.48 29.40 29.48 124 -0.39(-1.32%)
Aug 01, 2023 29.91 29.91 29.82 29.87 1,210 -0.34(-1.11%)
Jul 31, 2023 30.28 30.28 30.19 30.21 787 +0.13(+0.43%)
Jul 28, 2023 30.18 30.18 30.08 30.08 1,117 +0.05(+0.15%)
Jul 27, 2023 30.24 30.25 30.03 30.03 1,055 -0.31(-1.01%)
Jul 26, 2023 30.30 30.35 30.26 30.34 2,180 +0.09(+0.30%)
Jul 25, 2023 30.29 30.31 30.25 30.25 901 +0.06(+0.21%)
Jul 24, 2023 30.18 30.18 30.18 30.18 1,213 +0.15(+0.50%)
Jul 21, 2023 29.98 30.04 29.98 30.04 2,581 +0.05(+0.18%)
Jul 20, 2023 29.96 29.98 29.93 29.98 1,810 +0.10(+0.34%)
Jul 19, 2023 29.87 29.88 29.87 29.88 631 +0.22(+0.74%)
Jul 18, 2023 29.53 29.80 29.53 29.66 3,376 +0.05(+0.18%)
Jul 17, 2023 29.66 29.66 29.60 29.61 274 -0.15(-0.50%)
Jul 14, 2023 29.79 29.80 29.75 29.76 3,179 -0.29(-0.96%)
Jul 13, 2023 30.04 30.05 30.04 30.05 261 +0.29(+0.99%)
Jul 12, 2023 29.70 29.80 29.70 29.75 911 +0.39(+1.32%)
Jul 11, 2023 29.16 29.37 29.15 29.37 1,221 +0.32(+1.11%)
Jul 10, 2023 29.04 29.05 29.04 29.04 231 -0.03(-0.09%)
Jul 07, 2023 29.07 29.20 29.07 29.07 1,637 +0.15(+0.50%)
Jul 06, 2023 28.93 28.93 28.79 28.92 1,208 -0.39(-1.32%)
Jul 05, 2023 29.35 29.40 29.29 29.31 6,812 -0.21(-0.70%)
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.