Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.54 +0.27 (+0.82%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.42 27.60 27.42 27.54 3,666 -0.10(-0.38%)
Oct 28, 2022 27.49 27.64 27.45 27.64 3,103 +0.27(+1.00%)
Oct 27, 2022 27.42 27.42 27.37 27.37 981 +0.01(+0.02%)
Oct 26, 2022 27.43 27.43 27.35 27.37 6,399 +0.27(+1.00%)
Oct 25, 2022 27.06 27.09 27.06 27.09 2,079 +0.58(+2.18%)
Oct 24, 2022 26.52 10 -0.05(-0.18%)
Oct 21, 2022 26.36 26.56 26.36 26.56 1,025 +0.35(+1.34%)
Oct 20, 2022 26.40 26.52 26.21 26.21 2,001 -0.08(-0.29%)
Oct 19, 2022 26.32 26.33 26.29 26.29 487 -0.27(-1.01%)
Oct 18, 2022 26.65 26.65 26.35 26.55 921 +0.29(+1.12%)
Oct 17, 2022 26.35 26.39 26.26 26.26 2,541 +0.71(+2.79%)
Oct 14, 2022 26.34 26.34 25.55 25.55 8,082 -0.56(-2.15%)
Oct 13, 2022 25.51 26.14 25.51 26.11 13,618 +0.55(+2.13%)
Oct 12, 2022 25.62 25.68 25.56 25.56 6,457 -0.23(-0.90%)
Oct 11, 2022 25.84 26.06 25.72 25.80 2,529 -0.15(-0.56%)
Oct 10, 2022 26.15 26.15 25.94 25.94 1,649 -0.14(-0.55%)
Oct 07, 2022 26.50 26.50 26.03 26.08 5,111 -0.41(-1.56%)
Oct 06, 2022 26.58 26.68 26.50 26.50 1,003 -0.49(-1.80%)
Oct 05, 2022 26.97 27.07 26.75 26.98 2,014 -0.40(-1.45%)
Oct 04, 2022 27.10 27.38 27.03 27.38 8,923 +0.74(+2.76%)
Oct 03, 2022 26.96 26.96 26.28 26.64 7,609 +0.76(+2.93%)
Sep 30, 2022 25.98 26.11 25.77 25.88 5,166 -0.12(-0.45%)
Sep 29, 2022 25.91 26.06 25.88 26.00 8,988 -0.45(-1.71%)
Sep 28, 2022 25.84 26.48 25.84 26.45 13,324 +0.63(+2.45%)
Sep 27, 2022 26.10 26.10 25.79 25.82 4,718 -0.21(-0.81%)
Sep 26, 2022 26.08 26.08 25.94 26.03 2,484 -0.58(-2.19%)
Sep 23, 2022 26.95 26.95 26.58 26.61 4,059 -0.88(-3.20%)
Sep 22, 2022 27.70 27.70 27.41 27.49 4,515 -0.14(-0.49%)
Sep 21, 2022 28.10 28.10 27.63 27.63 770 -0.42(-1.48%)
Sep 20, 2022 28.21 28.21 27.86 28.04 7,147 -0.50(-1.74%)
Sep 19, 2022 28.04 28.54 28.04 28.54 15,809 +0.19(+0.67%)
Sep 16, 2022 28.25 28.35 28.25 28.35 397 -0.18(-0.62%)
Sep 15, 2022 28.86 28.89 28.53 28.53 278,542 -0.46(-1.60%)
Sep 14, 2022 29.08 29.08 28.85 28.99 1,452 -0.01(-0.03%)
Sep 13, 2022 29.30 29.30 28.94 29.00 835 -0.90(-3.01%)
Sep 12, 2022 29.86 29.94 29.86 29.90 1,279 +0.30(+1.00%)
Sep 09, 2022 29.60 29.65 29.60 29.61 1,413 +0.54(+1.87%)
Sep 08, 2022 29.09 29.09 29.06 29.06 312 +0.07(+0.23%)
Sep 07, 2022 28.96 29.00 28.96 29.00 684 +0.37(+1.29%)
Sep 06, 2022 28.63 28.63 28.63 28.63 46 -0.14(-0.50%)
Sep 02, 2022 28.85 28.85 28.77 28.77 186 -0.07(-0.23%)
Sep 01, 2022 28.71 28.84 28.71 28.84 1,291 -0.19(-0.65%)
Aug 31, 2022 29.13 29.13 29.03 29.03 965 -0.24(-0.82%)
Aug 30, 2022 29.32 29.32 29.27 29.27 792 -0.49(-1.66%)
Aug 29, 2022 29.82 29.89 29.71 29.76 2,507 -0.09(-0.29%)
Aug 26, 2022 29.85 29.85 29.85 29.85 293 -0.61(-2.02%)
Aug 25, 2022 30.45 30.46 30.45 30.46 442 +0.35(+1.16%)
Aug 24, 2022 30.04 30.12 30.04 30.12 795 +0.04(+0.13%)
Aug 23, 2022 30.12 30.13 29.97 30.08 8,280 +0.11(+0.37%)
Aug 22, 2022 29.97 30.04 29.93 29.96 5,284 -0.37(-1.21%)
Aug 19, 2022 30.31 30.35 30.28 30.33 2,016 -0.27(-0.89%)
Aug 18, 2022 30.62 30.66 30.50 30.60 3,117 -0.04(-0.12%)
Aug 17, 2022 30.60 30.76 30.60 30.64 8,621 -0.20(-0.64%)
Aug 16, 2022 30.80 30.88 30.80 30.84 12,556 +0.13(+0.42%)
Aug 15, 2022 30.71 30.71 30.71 30.71 446 -0.11(-0.34%)
Aug 12, 2022 30.69 30.82 30.69 30.82 1,519 +0.33(+1.07%)
Aug 11, 2022 30.68 30.75 30.48 30.49 271,279 +0.04(+0.14%)
Aug 10, 2022 30.40 30.45 30.40 30.45 935 +0.51(+1.71%)
Aug 09, 2022 30.02 30.02 29.91 29.93 1,337 +0.07(+0.23%)
Aug 08, 2022 29.93 29.93 29.85 29.87 9,581 +0.13(+0.43%)
Aug 05, 2022 29.62 29.74 29.56 29.74 1,723 +0.08(+0.28%)
Aug 04, 2022 29.61 29.72 29.61 29.66 1,903 +0.01(+0.04%)
Aug 03, 2022 29.65 29.69 29.64 29.64 3,207 +0.07(+0.23%)
Aug 02, 2022 29.75 29.89 29.58 29.58 3,406 -0.30(-1.00%)
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.