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 28, 2018 23.87 23.96 23.87 23.95 2,438 -0.12(-0.50%)
Sep 27, 2018 24.00 24.07 23.95 24.07 12,293 +0.01(+0.02%)
Sep 26, 2018 24.07 24.07 24.04 24.06 2,698 -0.00(-0.01%)
Sep 25, 2018 24.09 24.09 24.07 24.07 717 +0.02(+0.07%)
Sep 24, 2018 24.02 24.05 24.00 24.05 12,166 -0.22(-0.92%)
Sep 21, 2018 24.28 24.30 24.27 24.27 2,106 +0.05(+0.21%)
Sep 20, 2018 24.16 24.22 24.15 24.22 445 +0.08(+0.32%)
Sep 19, 2018 24.23 24.23 24.12 24.14 4,085 -0.14(-0.59%)
Sep 18, 2018 24.27 24.29 24.26 24.29 2,655 +0.15(+0.64%)
Sep 17, 2018 24.15 24.15 24.13 24.13 2,448 +0.09(+0.39%)
Sep 14, 2018 24.01 24.04 24.01 24.04 468 -0.07(-0.31%)
Sep 13, 2018 24.07 24.14 24.06 24.11 9,247 +0.25(+1.05%)
Sep 12, 2018 23.96 23.97 23.86 23.86 1,636 +0.01(+0.05%)
Sep 11, 2018 23.74 23.85 23.74 23.85 887 +0.05(+0.22%)
Sep 10, 2018 23.80 23.80 23.80 23.80 304 +0.09(+0.38%)
Sep 07, 2018 23.78 23.79 23.71 23.71 1,170 -0.17(-0.70%)
Sep 06, 2018 23.87 23.88 23.82 23.88 2,611 +0.02(+0.10%)
Sep 05, 2018 23.82 23.85 23.82 23.85 1,181 +0.02(+0.07%)
Sep 04, 2018 23.95 23.95 23.79 23.84 8,173 -0.21(-0.88%)
Aug 31, 2018 24.05 24.05 24.05 0 -0.06(-0.25%)
Aug 30, 2018 24.11 24.17 24.09 24.11 12,406 -0.21(-0.87%)
Aug 29, 2018 24.32 24.32 24.32 24.32 403 +0.13(+0.54%)
Aug 28, 2018 24.24 24.24 24.13 24.19 2,796 +0.06(+0.26%)
Aug 27, 2018 24.19 24.19 24.09 24.13 11,858 +0.09(+0.36%)
Aug 24, 2018 24.06 24.06 24.04 24.04 585 +0.12(+0.50%)
Aug 23, 2018 24.01 24.01 23.92 23.92 2,328 -0.15(-0.64%)
Aug 22, 2018 24.11 24.12 24.06 24.07 2,255 -0.05(-0.20%)
Aug 21, 2018 24.10 24.13 24.10 24.12 1,088 -0.00(-0.02%)
Aug 20, 2018 24.13 24.13 24.13 24.13 998 +0.13(+0.53%)
Aug 17, 2018 23.91 24.00 23.91 24.00 468 +0.09(+0.36%)
Aug 16, 2018 23.85 23.95 23.84 23.91 1,634 +0.20(+0.83%)
Aug 15, 2018 23.66 23.72 23.66 23.72 2,894 -0.19(-0.79%)
Aug 14, 2018 23.88 23.95 23.88 23.90 6,570 +0.12(+0.48%)
Aug 13, 2018 23.77 23.82 23.77 23.79 1,912 -0.08(-0.34%)
Aug 10, 2018 23.94 23.95 23.87 23.87 1,170 -0.32(-1.32%)
Aug 09, 2018 24.19 24.20 24.18 24.19 1,658 -0.01(-0.04%)
Aug 08, 2018 24.18 24.20 24.18 24.20 865 -0.02(-0.09%)
Aug 07, 2018 24.25 24.25 24.21 24.22 8,983 +0.06(+0.27%)
Aug 06, 2018 24.16 24.16 24.16 28 +0.00(+0.00%)
Aug 03, 2018 24.04 24.16 24.04 24.16 1,053 +0.09(+0.38%)
Aug 02, 2018 23.96 24.07 23.96 24.06 13,010 +0.04(+0.15%)
Aug 01, 2018 24.10 24.10 24.03 24.03 1,598 -0.20(-0.82%)
Jul 31, 2018 24.25 24.27 24.23 24.23 7,160 +0.11(+0.46%)
Jul 30, 2018 24.12 24.12 24.10 24.12 3,062 +0.00(+0.00%)
Jul 27, 2018 24.12 24.12 24.12 24.12 351 +0.03(+0.14%)
Jul 26, 2018 24.04 24.11 24.04 24.08 1,424 +0.08(+0.34%)
Jul 25, 2018 23.86 24.01 23.86 24.00 2,421 +0.15(+0.61%)
Jul 24, 2018 23.86 23.86 23.86 23.86 382 +0.04(+0.19%)
Jul 23, 2018 23.78 23.82 23.77 23.81 1,922 -0.06(-0.24%)
Jul 20, 2018 23.86 23.87 23.86 23.87 630 +0.03(+0.11%)
Jul 19, 2018 23.69 23.84 23.69 23.84 1,643 -0.00(-0.02%)
Jul 18, 2018 23.84 23.88 23.80 23.85 10,353 -0.03(-0.14%)
Jul 17, 2018 23.88 23.90 23.87 23.88 8,791 -0.04(-0.18%)
Jul 16, 2018 23.95 23.95 23.89 23.92 3,964 -0.10(-0.41%)
Jul 13, 2018 23.98 24.02 23.98 24.02 969 +0.01(+0.03%)
Jul 12, 2018 23.98 24.03 23.98 24.02 2,458 +0.14(+0.59%)
Jul 11, 2018 24.03 24.05 23.87 23.87 3,243 -0.24(-0.99%)
Jul 10, 2018 24.07 24.11 24.06 24.11 4,045 +0.00(+0.00%)
Jul 09, 2018 24.16 24.16 24.10 24.11 1,362 -0.04(-0.16%)
Jul 06, 2018 24.15 24.15 24.15 24.15 716 +0.35(+1.46%)
Jul 03, 2018 23.80 23.80 23.80 1 +0.18(+0.77%)
Jul 02, 2018 23.60 23.62 23.60 23.62 430 -0.22(-0.93%)
Jun 29, 2018 23.77 23.85 23.77 23.84 2,147 +0.16(+0.69%)
Jun 28, 2018 23.64 23.68 23.64 23.68 592 +0.06(+0.25%)
Jun 27, 2018 23.66 23.66 23.62 23.62 1,477 -0.14(-0.61%)
Jun 26, 2018 23.65 23.77 23.65 23.77 3,125 +0.16(+0.67%)
Jun 25, 2018 23.64 23.64 23.61 23.61 794 -0.00(-0.01%)
Jun 21, 2018 23.61 23.61 23.61 140 -0.11(-0.46%)
Jun 20, 2018 23.75 23.75 23.72 23.72 1,344 +0.04(+0.18%)
Jun 19, 2018 23.61 23.69 23.60 23.68 13,033 -0.09(-0.39%)
Jun 18, 2018 23.74 23.77 23.74 23.77 1,113 -0.07(-0.28%)
Jun 15, 2018 23.82 23.87 23.81 23.84 3,382 -0.05(-0.23%)
Jun 14, 2018 23.88 23.90 23.88 23.90 2,403 +0.08(+0.33%)
Jun 13, 2018 23.90 23.90 23.81 23.82 887 -0.15(-0.63%)
Jun 12, 2018 23.97 24.04 23.97 23.97 1,820 -0.03(-0.13%)
Jun 11, 2018 24.00 24.00 23.99 24.00 4,020 +0.07(+0.30%)
Jun 08, 2018 23.91 23.93 23.91 23.93 5,671 +0.01(+0.04%)
Jun 07, 2018 23.92 23.92 23.92 23.92 8,326 -0.04(-0.18%)
Jun 06, 2018 23.87 23.96 23.87 23.96 2,546 +0.10(+0.43%)
Jun 05, 2018 23.88 23.88 23.84 23.86 3,942 -0.03(-0.11%)
Jun 04, 2018 23.96 23.96 23.85 23.89 787 +0.14(+0.57%)
Jun 01, 2018 23.76 23.78 23.74 23.75 2,029 +0.03(+0.13%)
May 31, 2018 23.70 23.72 23.67 23.72 3,562 -0.04(-0.18%)
May 30, 2018 23.62 23.81 23.62 23.76 2,816 +0.34(+1.45%)
May 29, 2018 23.44 23.51 23.37 23.43 4,902 -0.21(-0.88%)
May 25, 2018 23.63 23.63 23.63 0 -0.05(-0.20%)
May 24, 2018 23.67 23.69 23.66 23.68 1,135 +0.06(+0.25%)
May 23, 2018 23.62 23.62 23.62 23.62 158 -0.16(-0.68%)
May 22, 2018 23.78 23.78 23.78 23.78 288 +0.04(+0.18%)
May 21, 2018 23.72 23.74 23.72 23.74 2,065 +0.19(+0.79%)
May 18, 2018 23.55 23.55 23.51 23.55 2,285 -0.08(-0.34%)
May 17, 2018 23.65 23.65 23.63 23.63 507 -0.03(-0.14%)
May 16, 2018 23.60 23.70 23.60 23.67 3,275 -0.00(-0.01%)
May 15, 2018 23.66 23.67 23.66 23.67 1,161 -0.26(-1.10%)
May 14, 2018 23.98 23.98 23.93 23.93 267 -0.03(-0.10%)
May 11, 2018 24.01 24.01 23.95 23.96 9,191 +0.08(+0.32%)
May 10, 2018 23.76 23.89 23.76 23.88 2,632 +0.19(+0.79%)
May 09, 2018 23.66 23.76 23.66 23.70 3,286 +0.08(+0.33%)
May 08, 2018 23.63 23.63 23.62 23.62 1,443 -0.15(-0.64%)
May 07, 2018 23.76 23.77 23.73 23.77 1,228 -0.02(-0.07%)
May 04, 2018 23.76 23.79 23.75 23.79 658 +0.21(+0.89%)
May 03, 2018 23.50 23.58 23.50 23.58 3,617 -0.12(-0.51%)
May 02, 2018 23.60 23.70 23.60 23.70 3,531 +0.08(+0.34%)
May 01, 2018 23.59 23.65 23.51 23.62 8,155 -0.14(-0.59%)
Apr 27, 2018 23.76 23.76 23.76 8 +0.32(+1.38%)
Apr 25, 2018 23.43 23.43 23.43 0 -0.13(-0.57%)
Apr 24, 2018 23.53 23.57 23.53 23.57 1,280 +0.08(+0.32%)
Apr 23, 2018 23.54 23.54 23.48 23.49 1,526 -0.04(-0.15%)
Apr 20, 2018 23.58 23.58 23.47 23.53 16,982 -0.38(-1.59%)
Apr 18, 2018 23.91 23.91 23.91 72 +0.11(+0.44%)
Apr 17, 2018 23.70 23.80 23.70 23.80 3,615 +0.22(+0.93%)
Apr 16, 2018 23.59 23.60 23.58 23.58 2,124 +0.12(+0.49%)
Apr 13, 2018 23.44 23.47 23.43 23.47 2,360 +0.04(+0.16%)
Apr 12, 2018 23.42 23.43 23.39 23.43 2,280 -0.05(-0.23%)
Apr 11, 2018 23.48 23.48 23.48 23.48 316 +0.02(+0.07%)
Apr 10, 2018 23.40 23.47 23.40 23.47 1,219 +0.02(+0.07%)
Apr 09, 2018 23.34 23.48 23.34 23.45 1,542 +0.04(+0.18%)
Apr 05, 2018 23.41 23.41 23.41 0 +0.26(+1.13%)
Apr 04, 2018 23.07 23.17 23.05 23.15 4,664 +0.02(+0.07%)
Apr 03, 2018 23.05 23.17 23.02 23.13 18,398 +0.03(+0.11%)
Apr 02, 2018 23.09 23.10 23.09 23.10 325 -0.17(-0.75%)
Mar 29, 2018 23.28 23.28 23.28 0 +0.18(+0.77%)
Mar 28, 2018 23.04 23.10 23.04 23.10 1,507 +0.03(+0.13%)
Mar 27, 2018 22.93 23.07 22.93 23.07 2,815 +0.31(+1.34%)
Mar 26, 2018 22.74 22.76 22.74 22.76 491 +0.09(+0.39%)
Mar 23, 2018 22.97 22.97 22.68 22.68 2,900 -0.31(-1.37%)
Mar 22, 2018 23.04 23.04 22.99 22.99 520 -0.24(-1.05%)
Mar 21, 2018 23.14 23.25 23.14 23.24 2,049 +0.07(+0.29%)
Mar 20, 2018 23.19 23.19 23.15 23.17 2,553 +0.00(+0.01%)
Mar 19, 2018 23.26 23.26 23.15 23.17 4,224 -0.09(-0.40%)
Mar 15, 2018 23.26 23.26 23.26 140 -0.11(-0.48%)
Mar 14, 2018 23.42 23.42 23.37 23.37 3,591 -0.13(-0.54%)
Mar 13, 2018 23.50 23.50 23.50 23.50 732 +0.03(+0.14%)
Mar 12, 2018 23.48 23.48 23.45 23.47 1,112 +0.10(+0.41%)
Mar 09, 2018 23.32 23.37 23.32 23.37 571 +0.14(+0.60%)
Mar 08, 2018 23.17 23.23 23.15 23.23 4,294 +0.08(+0.35%)
Mar 07, 2018 23.13 23.15 23.09 23.15 1,368 +0.05(+0.20%)
Mar 06, 2018 23.04 23.10 23.04 23.10 1,690 +0.09(+0.38%)
Mar 05, 2018 23.02 23.02 23.02 23.02 498 +0.33(+1.45%)
Mar 02, 2018 22.69 22.69 22.69 22.69 170 -0.16(-0.68%)
Mar 01, 2018 22.90 22.90 22.84 22.84 2,033 -0.19(-0.81%)
Feb 28, 2018 23.18 23.20 23.03 23.03 4,712 -0.21(-0.89%)
Feb 27, 2018 23.40 23.40 23.23 23.24 5,278 -0.44(-1.84%)
Feb 26, 2018 23.59 23.67 23.59 23.67 1,831 +0.18(+0.76%)
Feb 23, 2018 23.32 23.49 23.32 23.49 2,851 +0.30(+1.31%)
Feb 22, 2018 23.16 23.19 23.16 23.19 906 -0.07(-0.29%)
Feb 21, 2018 23.32 23.32 23.26 23.26 1,495 -0.14(-0.61%)
Feb 20, 2018 23.39 23.40 23.55 23.40 2,169 -0.15(-0.65%)
Feb 16, 2018 23.55 23.55 23.55 0 +0.17(+0.72%)
Feb 15, 2018 23.24 23.38 23.24 23.38 2,243 +0.11(+0.47%)
Feb 14, 2018 23.08 23.30 23.08 23.27 7,789 +0.15(+0.65%)
Feb 13, 2018 23.14 22.91 23.12 6,160 +0.08(+0.34%)
Feb 12, 2018 22.83 23.07 22.83 23.05 3,123 +0.46(+2.04%)
Feb 09, 2018 22.74 22.74 22.58 22.58 615 -0.07(-0.30%)
Feb 08, 2018 23.40 22.65 22.65 7,138 -0.75(-3.19%)
Feb 07, 2018 23.40 23.40 23.40 23.40 495 +0.29(+1.27%)
Feb 06, 2018 23.29 23.30 23.04 23.11 22,857 -0.54(-2.28%)
Feb 05, 2018 23.86 23.86 23.57 23.64 4,550 -0.45(-1.89%)
Feb 02, 2018 24.21 24.21 24.09 24.10 4,463 -0.40(-1.63%)
Feb 01, 2018 24.50 24.50 24.50 24.50 336 -0.04(-0.15%)
Jan 31, 2018 24.54 24.54 24.54 24.54 398 +0.09(+0.36%)
Jan 30, 2018 24.60 24.42 24.45 3,766 -0.16(-0.64%)
Jan 29, 2018 24.64 24.67 24.60 24.60 3,020 -0.14(-0.55%)
Jan 25, 2018 24.74 24.74 24.74 176 -0.03(-0.12%)
Jan 24, 2018 24.78 24.79 24.77 24.77 1,039 +0.09(+0.36%)
Jan 23, 2018 24.66 24.70 24.63 24.68 1,657 +0.09(+0.36%)
Jan 22, 2018 24.55 24.61 24.55 24.59 2,832 +0.14(+0.56%)
Jan 19, 2018 24.41 24.46 24.39 24.46 35,319 +0.05(+0.20%)
Jan 18, 2018 24.38 24.41 24.34 24.41 925 -0.09(-0.38%)
Jan 17, 2018 24.55 24.55 24.50 24.50 885 +0.15(+0.61%)
Jan 16, 2018 24.49 24.36 24.35 24.35 1,814 -0.01(-0.05%)
Jan 12, 2018 24.36 24.36 24.36 0 +0.05(+0.22%)
Jan 11, 2018 24.31 24.25 24.31 10,937 +0.10(+0.39%)
Jan 10, 2018 24.46 24.22 24.22 1,349 -0.25(-1.02%)
Jan 09, 2018 24.47 24.51 24.46 24.46 4,344 -0.07(-0.28%)
Jan 08, 2018 24.48 24.56 24.48 24.53 2,440 +0.06(+0.24%)
Jan 05, 2018 24.45 24.47 24.43 24.47 2,582 +0.04(+0.15%)
Jan 04, 2018 24.44 24.44 24.44 24.44 902 +0.02(+0.09%)
Jan 03, 2018 24.41 24.41 24.41 24.41 388 +0.06(+0.24%)
Jan 02, 2018 24.36 24.36 24.36 24.36 222 +0.07(+0.28%)
Dec 29, 2017 24.29 24.29 24.29 0 +0.02(+0.07%)
Dec 28, 2017 24.22 24.27 24.22 24.27 2,723 +0.11(+0.46%)
Dec 27, 2017 24.14 24.19 24.14 24.16 1,506 +0.03(+0.14%)
Dec 26, 2017 24.15 24.15 24.12 24.12 697 +0.10(+0.43%)
Dec 22, 2017 24.02 24.02 24.02 24.02 318 +0.01(+0.03%)
Dec 21, 2017 24.01 24.04 24.01 24.02 5,148 +0.00(+0.00%)
Dec 20, 2017 24.03 24.03 24.00 24.01 2,075 -0.02(-0.07%)
Dec 19, 2017 24.12 24.13 23.99 24.03 2,462 -0.23(-0.94%)
Dec 18, 2017 24.28 24.28 24.25 24.26 1,284 +0.13(+0.56%)
Dec 15, 2017 24.09 24.13 24.09 24.12 513 +0.03(+0.13%)
Dec 14, 2017 24.11 24.12 24.09 24.09 1,953 -0.11(-0.44%)
Dec 13, 2017 24.13 24.20 24.13 24.20 680 +0.10(+0.43%)
Dec 12, 2017 24.06 24.11 24.03 24.10 3,479 +0.09(+0.37%)
Dec 11, 2017 23.98 24.01 23.98 24.01 3,244 +0.01(+0.04%)
Dec 08, 2017 23.96 24.01 23.96 24.00 3,525 +0.19(+0.78%)
Dec 07, 2017 23.81 23.81 23.81 23.81 432 -0.02(-0.07%)
Dec 06, 2017 23.82 23.84 23.77 23.83 2,598 -0.09(-0.38%)
Dec 05, 2017 23.92 24.02 24.02 23.92 365 -0.10(-0.43%)
Dec 04, 2017 24.02 24.02 24.02 24.02 5,979 +0.02(+0.07%)
Dec 01, 2017 23.98 24.02 23.94 24.01 4,408 +0.03(+0.10%)
Nov 30, 2017 23.96 24.01 23.96 23.98 4,251 +0.13(+0.56%)
Nov 29, 2017 23.84 23.86 23.84 23.85 4,037 +0.03(+0.11%)
Nov 28, 2017 23.80 23.82 23.79 23.82 1,661 +0.03(+0.11%)
Nov 27, 2017 23.81 23.81 23.78 23.80 7,656 -0.06(-0.25%)
Nov 24, 2017 23.85 23.86 23.85 23.86 707 +0.08(+0.35%)
Nov 22, 2017 23.72 23.77 23.72 23.77 2,953 +0.07(+0.30%)
Nov 21, 2017 23.70 23.70 23.70 23.70 512 +0.14(+0.59%)
Nov 20, 2017 23.56 23.56 23.56 23.56 514 +0.00(+0.00%)
Nov 17, 2017 23.57 23.57 23.56 23.56 3,365 -0.13(-0.56%)
Nov 16, 2017 23.61 23.70 23.61 23.70 2,188 +0.16(+0.68%)
Nov 15, 2017 23.55 23.56 23.54 23.54 5,506 -0.12(-0.50%)
Nov 14, 2017 23.66 23.66 23.65 23.65 4,116 -0.03(-0.14%)
Nov 13, 2017 23.69 23.69 23.69 23.69 360 -0.05(-0.20%)
Nov 10, 2017 23.77 23.77 23.73 23.74 2,388 -0.06(-0.26%)
Nov 09, 2017 23.76 23.80 23.76 23.80 2,262 -0.03(-0.14%)
Nov 08, 2017 23.80 23.83 23.80 23.83 720 +0.12(+0.49%)
Nov 06, 2017 23.71 23.71 23.71 118 +0.08(+0.35%)
Nov 03, 2017 23.63 23.65 23.63 23.63 4,313 +0.02(+0.07%)
Nov 02, 2017 23.63 23.65 23.61 23.61 3,241 -0.02(-0.07%)
Nov 01, 2017 23.66 23.70 23.63 23.63 6,753 +0.03(+0.15%)
Oct 31, 2017 23.50 23.60 23.49 23.60 3,551 +0.07(+0.32%)
Oct 30, 2017 23.53 23.53 23.52 23.52 1,633 -0.01(-0.03%)
Oct 27, 2017 23.39 23.54 23.39 23.53 6,179 +0.06(+0.24%)
Oct 26, 2017 23.49 23.49 23.45 23.47 5,687 +0.08(+0.33%)
Oct 25, 2017 23.42 23.44 23.40 23.40 1,410 -0.24(-1.03%)
Oct 24, 2017 23.66 23.66 23.63 23.64 2,397 -0.02(-0.10%)
Oct 23, 2017 23.67 23.71 23.66 23.66 2,431 -0.08(-0.32%)
Oct 20, 2017 23.72 23.75 23.71 23.74 24,074 -0.05(-0.21%)
Oct 19, 2017 23.71 23.79 23.71 23.79 3,975 +0.00(+0.02%)
Oct 18, 2017 23.79 23.79 23.77 23.79 1,494 +0.04(+0.16%)
Oct 17, 2017 23.72 23.76 23.72 23.75 13,317 -0.02(-0.09%)
Oct 16, 2017 23.80 23.80 23.77 23.77 1,059 -0.02(-0.07%)
Oct 13, 2017 23.81 23.81 23.77 23.79 8,658 +0.04(+0.17%)
Oct 12, 2017 23.75 23.76 23.75 23.75 1,684 +0.04(+0.16%)
Oct 11, 2017 23.69 23.71 23.69 23.71 571 +0.06(+0.27%)
Oct 10, 2017 23.64 23.65 23.64 23.65 2,335 +0.16(+0.68%)
Oct 09, 2017 23.51 23.52 23.49 23.49 3,186 +0.02(+0.10%)
Oct 06, 2017 23.45 23.46 23.45 23.46 1,371 -0.06(-0.27%)
Oct 05, 2017 23.45 23.53 23.45 23.53 538 +0.00(+0.02%)
Oct 04, 2017 23.45 23.52 23.44 23.52 3,863 +0.01(+0.04%)
Oct 03, 2017 23.48 23.51 23.48 23.51 5,164 -0.01(-0.04%)
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.