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 30, 2021 30.15 30.15 29.99 29.99 2,353 -0.14(-0.47%)
Sep 29, 2021 30.24 30.24 30.13 30.13 750 +0.04(+0.12%)
Sep 28, 2021 30.19 30.19 30.09 30.09 630 -0.44(-1.44%)
Sep 27, 2021 30.63 30.63 30.52 30.53 1,261 +0.17(+0.57%)
Sep 24, 2021 30.40 30.40 30.32 30.35 2,392 -0.13(-0.42%)
Sep 23, 2021 30.54 30.56 30.46 30.48 5,032 +0.19(+0.61%)
Sep 22, 2021 30.29 30.29 30.29 30.29 133 +0.36(+1.20%)
Sep 21, 2021 30.11 30.11 29.93 29.93 1,244 +0.11(+0.38%)
Sep 20, 2021 29.73 29.87 29.54 29.82 1,406 -0.51(-1.68%)
Sep 17, 2021 30.34 30.34 30.33 30.33 565 -0.35(-1.14%)
Sep 16, 2021 30.72 30.72 30.68 30.68 849 -0.18(-0.57%)
Sep 15, 2021 30.82 30.86 30.77 30.85 8,740 +0.29(+0.96%)
Sep 14, 2021 30.98 30.98 30.51 30.56 6,392 -0.37(-1.19%)
Sep 13, 2021 30.97 30.97 30.93 30.93 361 +0.20(+0.66%)
Sep 10, 2021 31.37 31.37 30.73 30.73 3,725 -0.16(-0.52%)
Sep 09, 2021 31.00 31.00 30.89 30.89 4,280 -0.17(-0.55%)
Sep 08, 2021 31.09 31.09 31.06 31.06 1,438 -0.09(-0.28%)
Sep 07, 2021 31.21 31.21 31.14 31.14 925 -0.23(-0.72%)
Sep 03, 2021 31.32 31.37 31.29 31.37 1,199 +0.09(+0.28%)
Sep 02, 2021 31.28 31.28 31.28 31.28 428 +0.25(+0.80%)
Sep 01, 2021 31.03 31.03 31.03 31.03 218 +0.07(+0.22%)
Aug 30, 2021 30.96 30.96 30.96 269 +0.03(+0.10%)
Aug 27, 2021 30.70 30.95 30.70 30.93 991 +0.41(+1.33%)
Aug 26, 2021 30.59 30.62 30.52 30.53 762 -0.20(-0.66%)
Aug 25, 2021 30.76 30.80 30.73 30.73 1,019 +0.05(+0.16%)
Aug 24, 2021 30.71 30.71 30.68 30.68 580 +0.12(+0.39%)
Aug 23, 2021 30.57 30.57 30.56 30.56 178 +0.21(+0.69%)
Aug 20, 2021 30.33 30.35 30.33 30.35 493 +0.25(+0.83%)
Aug 19, 2021 30.17 30.23 30.10 30.10 1,026 -0.39(-1.27%)
Aug 18, 2021 30.70 30.70 30.49 30.49 448 -0.49(-1.59%)
Aug 16, 2021 30.98 30.98 30.98 163 -0.11(-0.35%)
Aug 13, 2021 31.03 31.10 31.03 31.09 570 +0.10(+0.33%)
Aug 12, 2021 30.92 30.99 30.92 30.99 309 -0.05(-0.15%)
Aug 11, 2021 31.03 31.04 31.02 31.03 1,921 +0.20(+0.66%)
Aug 10, 2021 30.83 30.84 30.83 30.83 731 +0.12(+0.39%)
Aug 09, 2021 30.72 30.72 30.56 30.71 1,743 -0.07(-0.22%)
Aug 06, 2021 30.77 30.80 30.77 30.78 2,179 +0.00(+0.00%)
Aug 05, 2021 30.81 30.83 30.78 30.78 646 +0.02(+0.07%)
Aug 04, 2021 30.76 30.76 30.76 30.76 264 +0.04(+0.12%)
Aug 02, 2021 30.72 30.72 30.72 3 -0.04(-0.13%)
Jul 30, 2021 30.78 30.81 30.76 30.76 1,478 -0.25(-0.80%)
Jul 29, 2021 31.06 31.06 31.01 31.01 2,085 +0.26(+0.84%)
Jul 28, 2021 30.68 30.75 30.65 30.75 3,676 +0.13(+0.42%)
Jul 27, 2021 30.60 30.62 30.56 30.62 2,705 -0.10(-0.34%)
Jul 26, 2021 30.69 30.72 30.69 30.72 2,382 +0.18(+0.58%)
Jul 23, 2021 30.55 30.55 30.50 30.54 1,558 +0.09(+0.30%)
Jul 22, 2021 30.38 30.45 30.36 30.45 2,717 +0.29(+0.97%)
Jul 20, 2021 30.16 30.16 30.16 27 +0.37(+1.25%)
Jul 19, 2021 29.91 29.93 29.79 29.79 1,341 -0.72(-2.35%)
Jul 16, 2021 30.65 30.65 30.50 30.50 238 -0.50(-1.62%)
Jul 13, 2021 31.01 31.01 31.01 2 -0.13(-0.43%)
Jul 12, 2021 31.15 31.22 31.11 31.14 4,338 +0.03(+0.10%)
Jul 09, 2021 31.00 31.13 31.00 31.11 3,613 +0.16(+0.51%)
Jul 07, 2021 30.95 30.95 30.95 38 +0.11(+0.36%)
Jul 06, 2021 30.69 30.84 30.69 30.84 2,671 -0.02(-0.07%)
Jul 02, 2021 30.86 30.86 30.86 30.86 270 +0.01(+0.03%)
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.