Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.61 27.61 27.53 27.53 333 -0.32(-1.15%)
Jan 30, 2020 27.61 27.85 27.61 27.85 2,701 +0.01(+0.04%)
Jan 29, 2020 27.84 27.84 27.84 31 +0.00(+0.00%)
Jan 28, 2020 27.82 27.84 27.80 27.84 3,215 +0.17(+0.62%)
Jan 27, 2020 27.67 27.74 27.67 27.67 1,657 -0.33(-1.19%)
Jan 24, 2020 28.00 28.00 28.00 28.00 555 -0.06(-0.23%)
Jan 23, 2020 27.97 28.07 27.96 28.06 745 +0.11(+0.38%)
Jan 22, 2020 27.96 27.96 27.96 4 +0.00(+0.00%)
Jan 21, 2020 27.96 27.96 27.96 82 +0.00(+0.00%)
Jan 17, 2020 27.96 27.96 27.96 24 +0.00(+0.00%)
Jan 16, 2020 27.92 27.96 27.92 27.96 329 +0.21(+0.75%)
Jan 15, 2020 27.73 27.75 27.73 27.75 396 +0.11(+0.38%)
Jan 14, 2020 27.62 27.64 27.62 27.64 467 +0.00(+0.01%)
Jan 13, 2020 27.52 27.64 27.52 27.64 1,418 +0.29(+1.06%)
Jan 10, 2020 27.35 27.35 27.35 93 +0.00(+0.00%)
Jan 09, 2020 27.35 27.35 27.35 27.35 678 +0.04(+0.14%)
Jan 08, 2020 27.28 27.38 27.28 27.31 2,090 +0.04(+0.14%)
Jan 07, 2020 27.27 27.28 27.27 27.27 590 -0.12(-0.43%)
Jan 06, 2020 27.33 27.40 27.33 27.39 459 +0.02(+0.06%)
Jan 03, 2020 27.37 27.37 27.37 27.37 222 -0.05(-0.17%)
Jan 02, 2020 27.45 27.45 27.40 27.42 1,372 -0.04(-0.16%)
Dec 31, 2019 27.33 27.46 27.33 27.46 889 +0.04(+0.13%)
Dec 30, 2019 27.43 27.43 27.43 1 +0.00(+0.00%)
Dec 27, 2019 27.43 27.43 27.43 27.43 1,222 +0.24(+0.89%)
Dec 26, 2019 27.19 27.19 27.19 36 +0.00(+0.00%)
Dec 24, 2019 27.19 27.19 27.19 33 +0.00(+0.00%)
Dec 23, 2019 27.23 27.25 27.19 27.19 1,047 -0.08(-0.29%)
Dec 20, 2019 27.25 27.28 27.25 27.27 225 +0.16(+0.57%)
Dec 19, 2019 27.11 27.11 27.11 27.11 279 +0.05(+0.19%)
Dec 18, 2019 27.04 27.06 27.04 27.06 662 +0.08(+0.31%)
Dec 17, 2019 27.06 27.06 26.97 26.97 452 -0.09(-0.34%)
Dec 16, 2019 27.01 27.07 27.01 27.07 192 +0.19(+0.72%)
Dec 13, 2019 26.80 26.87 26.80 26.87 2,140 +0.12(+0.44%)
Dec 12, 2019 26.87 26.87 26.76 26.76 716 -0.12(-0.44%)
Dec 11, 2019 26.83 26.90 26.83 26.88 1,008 +0.02(+0.09%)
Dec 10, 2019 26.89 26.89 26.85 26.85 2,186 -0.05(-0.18%)
Dec 09, 2019 26.92 26.92 26.90 26.90 446 -0.06(-0.21%)
Dec 06, 2019 26.99 26.99 26.96 26.96 563 +0.14(+0.53%)
Dec 05, 2019 26.75 26.82 26.75 26.81 472 +0.03(+0.12%)
Dec 04, 2019 26.77 26.78 26.77 26.78 605 +0.17(+0.65%)
Dec 03, 2019 26.53 26.61 26.53 26.61 2,140 -0.06(-0.22%)
Dec 02, 2019 26.67 26.67 26.67 26.67 410 -0.20(-0.74%)
Nov 29, 2019 26.93 26.93 26.87 26.87 1,239 -0.16(-0.59%)
Nov 27, 2019 26.97 27.03 26.97 27.03 225 +0.10(+0.38%)
Nov 26, 2019 26.77 26.92 26.77 26.92 626 +0.13(+0.49%)
Nov 25, 2019 26.79 26.79 26.78 26.79 471 +0.10(+0.37%)
Nov 22, 2019 26.65 26.70 26.63 26.69 2,253 -0.02(-0.08%)
Nov 21, 2019 26.71 26.75 26.71 26.71 1,851 -0.14(-0.51%)
Nov 20, 2019 26.87 26.87 26.70 26.85 1,734 -0.11(-0.39%)
Nov 19, 2019 26.95 27.00 26.95 26.96 1,256 +0.00(+0.01%)
Nov 18, 2019 26.94 26.95 26.94 26.95 160 +0.12(+0.46%)
Nov 15, 2019 26.83 26.83 26.83 26.83 112 +0.12(+0.43%)
Nov 14, 2019 26.71 26.71 26.71 26.71 180 +0.01(+0.04%)
Nov 13, 2019 26.69 26.70 26.69 26.70 742 +0.06(+0.22%)
Nov 12, 2019 26.66 26.66 26.64 26.64 2,663 -0.03(-0.13%)
Nov 11, 2019 26.68 26.68 26.68 26.68 276 -0.05(-0.20%)
Nov 08, 2019 26.75 26.75 26.73 26.73 338 -0.15(-0.56%)
Nov 06, 2019 26.88 26.88 26.88 0 -0.02(-0.08%)
Nov 05, 2019 26.86 26.90 26.84 26.90 1,849 -0.13(-0.48%)
Nov 04, 2019 27.03 27.03 27.03 27.03 416 +0.17(+0.63%)
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.