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 (%)
Oct 31, 2017 23.56 23.66 23.55 23.66 3,541 +0.07(+0.32%)
Oct 30, 2017 23.60 23.60 23.59 23.59 1,628 -0.01(-0.03%)
Oct 27, 2017 23.45 23.60 23.45 23.59 6,162 +0.06(+0.24%)
Oct 26, 2017 23.55 23.55 23.52 23.54 5,671 +0.08(+0.33%)
Oct 25, 2017 23.49 23.50 23.46 23.46 1,406 -0.24(-1.03%)
Oct 24, 2017 23.72 23.72 23.70 23.71 2,390 -0.02(-0.10%)
Oct 23, 2017 23.74 23.77 23.73 23.73 2,424 -0.08(-0.32%)
Oct 20, 2017 23.79 23.81 23.78 23.81 24,007 -0.05(-0.21%)
Oct 19, 2017 23.78 23.86 23.78 23.86 3,964 +0.00(+0.02%)
Oct 18, 2017 23.86 23.86 23.84 23.85 1,490 +0.04(+0.16%)
Oct 17, 2017 23.79 23.83 23.79 23.81 13,280 -0.02(-0.09%)
Oct 16, 2017 23.86 23.86 23.84 23.84 1,056 -0.02(-0.07%)
Oct 13, 2017 23.88 23.88 23.84 23.85 8,634 +0.04(+0.17%)
Oct 12, 2017 23.81 23.82 23.81 23.81 1,679 +0.04(+0.16%)
Oct 11, 2017 23.76 23.78 23.76 23.78 569 +0.06(+0.27%)
Oct 10, 2017 23.71 23.71 23.71 23.71 2,328 +0.16(+0.68%)
Oct 09, 2017 23.58 23.59 23.55 23.55 3,177 +0.02(+0.10%)
Oct 06, 2017 23.51 23.53 23.51 23.53 1,367 -0.06(-0.27%)
Oct 05, 2017 23.51 23.59 23.51 23.59 537 +0.00(+0.02%)
Oct 04, 2017 23.51 23.59 23.50 23.59 3,852 +0.01(+0.04%)
Oct 03, 2017 23.55 23.58 23.55 23.58 5,149 -0.01(-0.04%)
Oct 02, 2017 23.56 23.59 23.56 23.59 1,492 -0.02(-0.07%)
Sep 29, 2017 23.56 23.60 23.56 23.60 4,291 +0.08(+0.32%)
Sep 28, 2017 23.46 23.53 23.46 23.53 1,711 +0.00(+0.00%)
Sep 27, 2017 23.48 23.53 23.43 23.53 4,698 -0.08(-0.32%)
Sep 25, 2017 23.60 23.60 23.60 108 +0.02(+0.09%)
Sep 22, 2017 23.62 23.62 23.58 23.58 603 -0.04(-0.17%)
Sep 21, 2017 23.65 23.65 23.62 23.62 3,837 +0.01(+0.04%)
Sep 20, 2017 23.76 23.80 23.62 23.62 3,479 -0.11(-0.46%)
Sep 19, 2017 23.70 23.72 23.67 23.72 1,661 +0.03(+0.14%)
Sep 18, 2017 23.65 23.69 23.63 23.69 3,135 +0.00(+0.00%)
Sep 15, 2017 23.65 23.69 23.65 23.69 1,668 +0.04(+0.18%)
Sep 14, 2017 23.57 23.65 23.57 23.65 866 +0.06(+0.25%)
Sep 13, 2017 23.66 23.66 23.59 23.59 689 -0.17(-0.70%)
Sep 12, 2017 24.11 24.11 23.74 23.76 4,684 -0.08(-0.35%)
Sep 11, 2017 23.81 23.84 23.79 23.84 2,799 +0.17(+0.71%)
Sep 08, 2017 23.67 23.67 23.67 23.67 598 +0.00(+0.00%)
Sep 07, 2017 23.67 23.67 23.67 23.67 575 +0.06(+0.25%)
Sep 06, 2017 23.61 23.62 23.61 23.62 1,086 +0.19(+0.80%)
Sep 05, 2017 23.58 23.58 23.41 23.43 1,989 -0.18(-0.76%)
Sep 01, 2017 23.61 23.61 23.59 23.61 3,007 +0.08(+0.34%)
Aug 31, 2017 23.53 23.53 23.53 23.53 272 +0.15(+0.62%)
Aug 30, 2017 23.38 23.39 23.38 23.38 593 -0.02(-0.11%)
Aug 29, 2017 23.41 23.41 23.41 23.41 638 -0.00(-0.00%)
Aug 28, 2017 23.43 23.43 23.38 23.41 1,364 -0.04(-0.18%)
Aug 25, 2017 23.47 23.47 23.44 23.45 1,259 +0.08(+0.36%)
Aug 24, 2017 23.44 23.44 23.36 23.36 1,665 +0.01(+0.04%)
Aug 23, 2017 23.36 23.36 23.36 23.36 879 -0.01(-0.04%)
Aug 22, 2017 23.36 23.38 23.33 23.36 4,655 +0.11(+0.49%)
Aug 21, 2017 23.26 23.26 23.24 23.25 2,361 +0.03(+0.12%)
Aug 18, 2017 23.19 23.22 23.19 23.22 2,422 -0.03(-0.11%)
Aug 17, 2017 23.36 23.36 23.25 23.25 2,648 -0.14(-0.60%)
Aug 16, 2017 23.39 23.39 23.39 23.39 126 +0.13(+0.55%)
Aug 15, 2017 23.26 23.26 23.26 23.26 425 -0.09(-0.41%)
Aug 14, 2017 23.33 23.36 23.33 23.36 789 +0.18(+0.80%)
Aug 10, 2017 23.17 23.17 23.17 123 -0.17(-0.72%)
Aug 09, 2017 23.31 23.34 23.31 23.34 1,763 -0.04(-0.18%)
Aug 08, 2017 23.39 23.39 23.38 23.38 2,193 -0.07(-0.28%)
Aug 07, 2017 23.46 23.46 23.44 23.45 3,743 -0.03(-0.11%)
Aug 04, 2017 23.41 23.47 23.41 23.47 1,521 +0.04(+0.18%)
Aug 02, 2017 23.43 23.43 23.43 50 -0.08(-0.32%)
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.