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 (%)
Aug 29, 2016 21.73 21.73 21.73 21.73 56 -0.11(-0.48%)
Aug 24, 2016 21.83 21.83 21.83 21.83 741 -0.11(-0.48%)
Aug 18, 2016 21.92 21.94 21.94 21.94 247 +0.10(+0.44%)
Aug 17, 2016 21.83 21.84 21.83 21.84 247 -0.24(-1.10%)
Aug 12, 2016 22.08 22.08 22.08 22.08 84 +0.05(+0.23%)
Aug 11, 2016 22.03 22.04 22.03 22.03 370 +0.03(+0.14%)
Jul 28, 2016 22.00 22.00 22.00 22.00 123 +0.02(+0.11%)
Jul 27, 2016 22.01 22.01 21.85 21.98 1,950 +0.04(+0.18%)
Jul 21, 2016 21.94 21.94 21.94 21.94 71 -0.09(-0.40%)
Jul 20, 2016 22.02 22.03 22.01 22.03 2,845 +0.14(+0.66%)
Jul 19, 2016 21.88 21.88 21.88 21.88 253 -0.13(-0.59%)
Jul 15, 2016 22.01 22.01 22.01 22.01 123 +0.49(+2.29%)
Jul 05, 2016 21.49 21.52 21.49 21.52 370 -0.15(-0.71%)
Jul 01, 2016 21.67 21.67 21.67 21.67 123 +1.21(+5.93%)
Jun 27, 2016 20.46 20.46 20.46 20.46 16 -0.26(-1.25%)
Jun 24, 2016 20.72 20.72 20.72 20.72 124 -0.55(-2.60%)
Jun 22, 2016 21.36 21.27 21.27 21.27 622 +0.06(+0.30%)
Jun 20, 2016 21.21 21.21 21.21 21.21 124 +0.38(+1.81%)
Jun 17, 2016 20.86 20.89 20.83 20.83 517 +0.13(+0.62%)
Jun 16, 2016 20.68 20.72 20.68 20.70 715 -0.18(-0.88%)
Jun 15, 2016 20.88 20.88 20.88 20.88 1,868 +0.14(+0.69%)
Jun 14, 2016 20.74 20.74 20.74 20.74 124 -0.15(-0.73%)
Jun 13, 2016 20.89 20.89 20.89 20.89 124 -0.43(-2.00%)
Jun 09, 2016 21.32 21.32 21.32 21.32 622 +0.50(+2.38%)
Jun 02, 2016 20.81 20.82 20.82 20.82 622 +0.03(+0.13%)
May 31, 2016 20.80 20.80 20.80 20.80 124 -0.06(-0.30%)
May 27, 2016 20.86 20.86 20.86 20.86 373 -0.06(-0.27%)
May 12, 2016 20.92 20.92 20.92 20.92 62 -0.14(-0.68%)
May 10, 2016 21.06 21.06 21.06 21.06 249 +0.26(+1.23%)
May 03, 2016 20.80 20.80 20.80 20.80 249 -0.02(-0.08%)
Apr 22, 2016 20.82 20.82 20.82 20.82 124 +0.11(+0.54%)
Apr 21, 2016 20.85 20.85 20.71 20.71 711 -0.36(-1.71%)
Apr 20, 2016 21.07 21.07 21.07 21.07 753 +0.00(+0.00%)
Apr 19, 2016 21.07 21.07 21.07 21.07 375 +0.46(+2.26%)
Apr 11, 2016 20.60 20.60 20.60 20.60 1 +0.18(+0.86%)
Apr 04, 2016 20.43 20.43 20.43 20.43 1 +0.14(+0.67%)
Apr 01, 2016 20.31 20.31 20.29 20.29 505 -0.34(-1.63%)
Mar 30, 2016 20.63 20.63 20.63 20.63 7 +0.39(+1.90%)
Mar 28, 2016 20.24 20.24 20.24 20.24 124 +0.11(+0.55%)
Mar 23, 2016 20.13 20.13 20.13 20.13 500 -0.17(-0.83%)
Mar 22, 2016 20.30 20.30 20.30 20.30 125 -0.12(-0.59%)
Mar 21, 2016 20.43 20.43 20.42 20.42 250 -0.11(-0.55%)
Mar 18, 2016 20.54 20.54 20.53 20.53 415 +0.47(+2.35%)
Mar 14, 2016 20.06 20.06 20.06 20.06 98 +0.40(+2.03%)
Mar 08, 2016 19.68 19.66 19.66 19.66 2,253 +0.12(+0.62%)
Mar 03, 2016 19.54 19.54 19.54 19.54 5 +0.20(+1.03%)
Mar 02, 2016 19.34 19.34 19.34 19.34 250 +0.09(+0.46%)
Mar 01, 2016 19.25 19.25 19.25 19.25 250 -0.02(-0.08%)
Feb 29, 2016 19.12 19.27 19.12 19.27 600 +0.22(+1.17%)
Feb 23, 2016 19.04 19.04 19.04 19.04 125 -0.21(-1.08%)
Feb 22, 2016 19.28 19.28 19.25 19.25 1,452 +0.42(+2.21%)
Feb 17, 2016 18.83 18.84 18.84 18.84 2,378 -0.14(-0.72%)
Feb 01, 2016 18.87 18.97 18.97 18.97 22,532 +0.07(+0.38%)
Jan 29, 2016 18.90 18.91 18.90 18.90 3,135 -0.04(-0.21%)
Jan 27, 2016 17.85 18.94 18.94 18.94 250 +0.46(+2.46%)
Jan 26, 2016 18.45 18.49 18.45 18.49 1,126 +0.14(+0.74%)
Jan 22, 2016 18.29 18.35 18.35 18.35 250 +0.44(+2.45%)
Jan 21, 2016 18.01 18.01 17.91 17.91 4,631 +0.00(+0.00%)
Jan 20, 2016 17.92 17.92 17.53 17.91 6,284 -0.23(-1.28%)
Jan 19, 2016 18.23 18.23 18.07 18.14 5,689 -0.01(-0.04%)
Jan 15, 2016 18.15 18.15 18.15 18.15 250 -0.38(-2.07%)
Jan 14, 2016 18.45 18.53 18.45 18.53 751 +0.13(+0.69%)
Jan 13, 2016 18.65 18.65 18.41 18.41 2,080 -0.13(-0.69%)
Jan 12, 2016 18.68 18.68 18.42 18.53 1,376 -0.03(-0.17%)
Jan 11, 2016 18.68 18.68 18.48 18.57 6,260 -0.07(-0.39%)
Jan 08, 2016 18.64 18.64 18.64 18.64 125 -0.13(-0.68%)
Jan 07, 2016 18.78 18.78 18.76 18.76 1,629 -0.29(-1.51%)
Jan 06, 2016 19.07 19.07 19.05 19.05 386 -0.24(-1.24%)
Jan 05, 2016 19.22 19.29 19.17 19.29 625 +0.18(+0.96%)
Jan 04, 2016 19.14 19.14 19.10 19.11 384 -0.35(-1.81%)
Dec 31, 2015 19.43 19.46 19.46 19.46 375 -0.10(-0.49%)
Dec 30, 2015 19.60 19.60 19.56 19.56 625 -0.07(-0.37%)
Dec 29, 2015 19.67 19.67 19.63 19.63 5,608 +0.10(+0.49%)
Dec 24, 2015 19.53 19.53 19.53 19.53 69 +0.02(+0.08%)
Dec 23, 2015 19.42 19.52 19.42 19.52 9,112 +0.28(+1.48%)
Dec 22, 2015 19.20 19.23 19.16 19.23 10,251 +0.12(+0.62%)
Dec 21, 2015 19.11 19.11 19.11 19.11 632 -0.13(-0.66%)
Dec 17, 2015 19.31 19.24 19.24 19.24 885 -0.09(-0.45%)
Dec 16, 2015 19.13 19.33 19.13 19.33 26,894 +0.21(+1.07%)
Dec 15, 2015 19.09 19.15 19.08 19.12 6,231 -0.11(-0.58%)
Dec 10, 2015 19.23 19.23 19.23 19.23 8,099 -0.02(-0.08%)
Dec 08, 2015 19.25 19.25 19.25 19.25 72 -0.17(-0.89%)
Dec 07, 2015 19.41 19.42 19.41 19.42 1,392 -0.07(-0.36%)
Dec 03, 2015 19.49 19.49 19.49 0 -0.15(-0.76%)
Dec 02, 2015 19.74 19.75 19.64 19.64 3,632 -0.23(-1.15%)
Dec 01, 2015 19.83 19.87 19.83 19.87 8,859 +0.08(+0.40%)
Nov 30, 2015 19.79 19.79 19.79 19.79 632 +0.06(+0.28%)
Nov 27, 2015 19.73 19.74 19.73 19.74 2,531 -0.02(-0.08%)
Nov 25, 2015 19.75 19.75 19.75 0 +0.09(+0.48%)
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.