Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.37 -0.25 (-0.77%)
Streaming Delayed Price Updated: 10:53 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.22 29.22 29.22 2 +0.00(+0.00%)
Nov 27, 2020 29.22 29.22 29.22 29.22 100 -0.02(-0.08%)
Nov 25, 2020 29.24 29.24 29.24 2 +0.00(+0.00%)
Nov 24, 2020 29.23 29.25 29.23 29.24 380 +0.47(+1.65%)
Nov 23, 2020 28.71 28.77 28.71 28.77 642 +0.20(+0.68%)
Nov 20, 2020 28.58 28.59 28.57 28.57 1,300 +0.11(+0.37%)
Nov 19, 2020 28.47 28.47 28.47 1 +0.00(+0.00%)
Nov 18, 2020 28.47 28.47 28.47 2 +0.00(+0.00%)
Nov 17, 2020 28.47 28.47 28.47 0 +0.00(+0.00%)
Nov 16, 2020 28.47 28.47 28.47 54 +0.00(+0.00%)
Nov 13, 2020 28.33 28.47 28.33 28.47 300 -0.02(-0.07%)
Nov 12, 2020 28.49 28.49 28.49 12 +0.00(+0.00%)
Nov 11, 2020 28.49 28.49 28.49 28.49 284 +0.16(+0.57%)
Nov 10, 2020 28.30 28.33 28.19 28.33 18,001 +0.46(+1.65%)
Nov 09, 2020 28.02 28.02 27.87 27.87 202 +1.30(+4.89%)
Nov 06, 2020 26.57 26.57 26.57 2 +0.00(+0.00%)
Nov 05, 2020 26.57 26.57 26.57 2 +0.00(+0.00%)
Nov 04, 2020 26.57 26.57 26.57 1 +0.00(+0.00%)
Nov 03, 2020 26.56 26.57 26.53 26.57 5,482 +0.51(+1.96%)
Nov 02, 2020 26.04 26.06 26.04 26.06 210 +0.23(+0.89%)
Oct 30, 2020 25.83 25.83 25.83 12 +0.00(+0.00%)
Oct 29, 2020 25.90 25.91 25.78 25.83 6,651 -1.20(-4.44%)
Oct 28, 2020 27.03 27.03 27.03 16 +0.00(+0.00%)
Oct 27, 2020 27.03 27.03 27.03 3 +0.00(+0.00%)
Oct 26, 2020 27.03 27.03 27.03 2 +0.00(+0.00%)
Oct 23, 2020 26.94 27.03 26.94 27.03 200 +0.14(+0.52%)
Oct 22, 2020 26.89 26.89 26.89 5 +0.00(+0.00%)
Oct 21, 2020 26.98 26.98 26.81 26.89 3,652 -0.31(-1.16%)
Oct 20, 2020 27.20 27.20 27.20 2 +0.00(+0.00%)
Oct 19, 2020 27.20 27.20 27.20 1 +0.00(+0.00%)
Oct 16, 2020 27.20 27.20 27.20 27.20 400 +0.12(+0.46%)
Oct 15, 2020 27.09 27.09 27.08 27.08 1,266 -0.22(-0.82%)
Oct 14, 2020 27.31 27.34 27.30 27.30 496 -0.11(-0.39%)
Oct 13, 2020 27.42 27.42 27.37 27.41 996 -0.26(-0.93%)
Oct 12, 2020 27.66 27.67 27.56 27.67 2,994 +0.23(+0.83%)
Oct 09, 2020 27.45 27.45 27.44 27.44 400 +0.01(+0.04%)
Oct 08, 2020 27.46 27.46 27.43 27.43 200 +0.28(+1.03%)
Oct 07, 2020 27.18 27.18 27.15 27.15 281 +0.12(+0.46%)
Oct 06, 2020 27.27 27.27 26.97 27.03 1,356 -0.19(-0.71%)
Oct 05, 2020 27.12 27.24 27.06 27.22 2,191 +0.28(+1.05%)
Oct 02, 2020 26.73 26.94 26.73 26.94 500 +0.28(+1.04%)
Oct 01, 2020 26.66 26.66 26.66 26.66 220 +0.18(+0.68%)
Sep 30, 2020 26.48 26.48 26.48 26.48 161 +0.02(+0.08%)
Sep 29, 2020 26.62 26.62 26.46 26.46 1,219 -0.18(-0.68%)
Sep 28, 2020 26.63 26.70 26.57 26.64 5,378 +0.31(+1.18%)
Sep 25, 2020 26.26 26.33 26.26 26.33 100 +0.32(+1.23%)
Sep 24, 2020 25.99 26.09 25.95 26.01 1,526 -0.14(-0.54%)
Sep 23, 2020 26.66 26.66 26.15 26.15 4,231 -0.51(-1.91%)
Sep 22, 2020 26.62 26.70 26.62 26.66 223 +0.27(+1.03%)
Sep 21, 2020 26.63 26.63 26.39 26.39 802 -0.69(-2.53%)
Sep 18, 2020 27.05 27.08 27.05 27.08 200 -0.33(-1.22%)
Sep 17, 2020 27.41 27.41 27.41 27.41 300 -0.19(-0.69%)
Sep 16, 2020 27.60 27.60 27.60 44 +0.00(+0.00%)
Sep 15, 2020 27.61 27.61 27.60 27.60 413 +0.20(+0.73%)
Sep 14, 2020 27.19 27.43 27.19 27.40 927 +0.32(+1.18%)
Sep 11, 2020 27.11 27.11 27.08 27.08 300 +0.01(+0.04%)
Sep 10, 2020 27.07 27.07 27.07 2 +0.00(+0.00%)
Sep 09, 2020 27.07 27.07 27.07 0 +0.00(+0.00%)
Sep 08, 2020 26.81 27.07 26.81 27.07 212 -0.05(-0.19%)
Sep 04, 2020 27.12 27.12 27.12 27.12 100 -0.59(-2.14%)
Sep 03, 2020 27.72 27.72 27.72 0 +0.00(+0.00%)
Sep 02, 2020 27.72 27.72 27.72 0 +0.37(+1.34%)
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.