Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.50 -0.47 (-1.47%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.28 27.28 27.26 27.26 265 -0.01(-0.03%)
Sep 27, 2019 27.27 27.27 27.27 27.27 109 -0.04(-0.13%)
Sep 26, 2019 27.21 27.32 27.21 27.31 2,256 +0.18(+0.67%)
Sep 25, 2019 27.13 27.13 27.13 27.13 372 -0.09(-0.32%)
Sep 24, 2019 27.34 27.34 27.21 27.21 642 -0.00(-0.02%)
Sep 23, 2019 27.20 27.22 27.20 27.22 422 -0.03(-0.10%)
Sep 20, 2019 27.28 27.31 27.22 27.24 2,531 -0.04(-0.16%)
Sep 19, 2019 27.29 27.29 27.29 27.29 220 +0.20(+0.74%)
Sep 18, 2019 27.19 27.22 27.08 27.09 2,425 -0.09(-0.33%)
Sep 17, 2019 27.16 27.18 27.16 27.18 608 +0.15(+0.57%)
Sep 16, 2019 27.03 27.03 27.03 27.03 110 -0.04(-0.13%)
Sep 13, 2019 27.06 27.06 27.06 74 +0.00(+0.00%)
Sep 12, 2019 27.05 27.06 27.05 27.06 512 +0.10(+0.38%)
Sep 11, 2019 26.93 26.96 26.93 26.96 520 -0.05(-0.18%)
Sep 10, 2019 27.01 27.01 27.01 44 +0.00(+0.00%)
Sep 09, 2019 27.01 27.01 27.01 27.01 110 -0.04(-0.15%)
Sep 06, 2019 27.08 27.08 27.03 27.05 1,871 -0.00(-0.02%)
Sep 05, 2019 27.05 27.05 27.05 27.05 927 +0.03(+0.10%)
Sep 04, 2019 27.03 27.03 27.03 27.03 223 +0.30(+1.12%)
Sep 03, 2019 26.61 26.73 26.61 26.73 495 +0.04(+0.14%)
Aug 30, 2019 26.69 26.69 26.69 26.69 110 +0.04(+0.14%)
Aug 29, 2019 26.69 26.69 26.64 26.65 388 +0.12(+0.45%)
Aug 28, 2019 26.52 26.54 26.52 26.54 1,105 +0.04(+0.14%)
Aug 27, 2019 26.53 26.53 26.50 26.50 466 +0.13(+0.50%)
Aug 26, 2019 26.39 26.39 26.34 26.37 932 +0.09(+0.33%)
Aug 23, 2019 26.28 26.28 26.28 26.28 440 -0.29(-1.09%)
Aug 22, 2019 26.57 26.57 26.57 26.57 137 -0.02(-0.07%)
Aug 21, 2019 26.58 26.59 26.58 26.59 34,303 +0.10(+0.38%)
Aug 20, 2019 26.55 26.55 26.48 26.49 825 -0.15(-0.56%)
Aug 19, 2019 26.62 26.64 26.62 26.64 1,876 +0.23(+0.88%)
Aug 16, 2019 26.32 26.41 26.32 26.41 440 +0.32(+1.23%)
Aug 15, 2019 26.05 26.09 26.05 26.09 460 +0.02(+0.08%)
Aug 14, 2019 26.09 26.09 26.04 26.07 1,007 -0.38(-1.44%)
Aug 13, 2019 26.39 26.45 26.39 26.45 894 +0.17(+0.63%)
Aug 12, 2019 26.35 26.35 26.28 26.28 973 -0.15(-0.58%)
Aug 09, 2019 26.35 26.44 26.33 26.44 1,210 -0.07(-0.26%)
Aug 08, 2019 26.37 26.50 26.37 26.50 793 +0.26(+0.99%)
Aug 07, 2019 26.07 26.29 26.07 26.24 803 +0.12(+0.45%)
Aug 06, 2019 26.06 26.14 26.01 26.13 1,216 +0.15(+0.56%)
Aug 05, 2019 26.00 26.00 25.85 25.98 4,995 -0.45(-1.68%)
Aug 02, 2019 26.43 26.43 26.43 26.43 110 -0.02(-0.07%)
Aug 01, 2019 26.56 26.66 26.44 26.44 1,899 -0.36(-1.36%)
Jul 31, 2019 26.78 26.81 26.78 26.81 1,694 +0.01(+0.03%)
Jul 30, 2019 26.75 26.80 26.75 26.80 2,184 -0.11(-0.40%)
Jul 29, 2019 26.88 26.91 26.88 26.91 1,009 +0.06(+0.24%)
Jul 26, 2019 26.77 26.84 26.77 26.84 880 +0.10(+0.36%)
Jul 25, 2019 26.89 26.89 26.75 26.75 450 -0.16(-0.61%)
Jul 24, 2019 26.89 26.91 26.89 26.91 809 +0.00(+0.02%)
Jul 23, 2019 26.79 26.92 26.76 26.91 32,918 +0.17(+0.63%)
Jul 22, 2019 26.74 26.74 26.74 26.74 319 -0.17(-0.63%)
Jul 19, 2019 26.91 26.91 26.91 148 +0.00(+0.00%)
Jul 18, 2019 26.91 26.91 26.91 26.91 129 -0.05(-0.17%)
Jul 17, 2019 26.95 26.95 26.95 26.95 627 -0.07(-0.27%)
Jul 16, 2019 27.03 27.03 27.03 27.03 110 -0.13(-0.47%)
Jul 15, 2019 27.15 27.15 27.15 27.15 110 +0.03(+0.12%)
Jul 12, 2019 27.10 27.13 27.10 27.12 440 -0.00(-0.02%)
Jul 11, 2019 27.11 27.13 27.11 27.13 872 -0.04(-0.13%)
Jul 10, 2019 27.16 27.16 27.16 27.16 112 +0.14(+0.51%)
Jul 09, 2019 26.99 27.02 26.99 27.02 734 -0.04(-0.14%)
Jul 08, 2019 27.06 27.07 27.03 27.06 1,530 -0.05(-0.17%)
Jul 05, 2019 26.94 27.14 26.92 27.11 1,541 -0.10(-0.37%)
Jul 03, 2019 27.18 27.21 27.16 27.21 2,311 +0.30(+1.13%)
Jul 02, 2019 26.92 26.92 26.90 26.90 336 +0.24(+0.90%)
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.