Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.63 +0.19 (+0.62%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.54 21.54 21.54 48 +0.17(+0.78%)
Nov 25, 2016 21.38 21.38 21.38 0 +0.09(+0.44%)
Nov 23, 2016 21.28 21.28 21.28 0 -0.03(-0.12%)
Nov 22, 2016 21.30 21.31 21.30 21.31 280 +0.05(+0.24%)
Nov 21, 2016 21.26 21.26 21.26 21.26 234 +0.20(+0.93%)
Nov 18, 2016 21.06 21.06 21.06 21.06 1,325 -0.14(-0.64%)
Nov 15, 2016 21.20 21.20 21.20 0 +0.25(+1.18%)
Nov 14, 2016 20.95 20.95 20.95 20.95 234 -0.69(-3.17%)
Nov 07, 2016 21.63 21.63 21.63 0 +0.08(+0.37%)
Nov 02, 2016 21.55 21.55 21.55 0 -0.39(-1.79%)
Oct 26, 2016 21.95 21.95 21.95 0 -0.16(-0.73%)
Oct 19, 2016 22.11 22.11 22.11 22.11 117 -0.03(-0.12%)
Oct 18, 2016 22.08 22.16 22.08 22.13 497 +0.21(+0.97%)
Oct 17, 2016 21.92 21.92 21.92 21.92 339 +0.08(+0.35%)
Oct 12, 2016 21.78 21.84 21.84 21.84 234 +0.05(+0.23%)
Oct 11, 2016 21.79 21.79 21.79 21.79 393 -0.23(-1.03%)
Oct 10, 2016 22.02 22.04 22.02 22.02 2,210 +0.12(+0.53%)
Oct 07, 2016 21.90 21.90 21.90 21.90 375 -0.09(-0.43%)
Oct 06, 2016 22.00 22.00 22.00 22.00 342 -0.79(-3.48%)
Oct 03, 2016 22.79 22.79 22.79 22.79 5 +0.00(+0.00%)
Sep 30, 2016 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
Sep 29, 2016 22.88 22.79 22.79 22.79 1,525 +0.00(+0.00%)
Sep 28, 2016 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
Sep 27, 2016 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
Sep 26, 2016 22.79 22.79 22.79 22.79 141 -0.11(-0.47%)
Sep 23, 2016 22.89 22.90 22.87 22.90 2,874 -0.02(-0.07%)
Sep 22, 2016 22.90 22.91 22.90 22.91 472 +0.78(+3.52%)
Sep 16, 2016 22.13 22.13 22.13 22.13 236 -0.06(-0.27%)
Sep 15, 2016 22.13 22.19 22.13 22.19 236 -0.14(-0.64%)
Sep 13, 2016 22.34 22.34 22.34 22.34 118 -0.27(-1.20%)
Sep 12, 2016 22.23 22.61 22.23 22.61 236 -0.19(-0.85%)
Sep 09, 2016 22.80 22.80 22.80 22.80 118 -0.25(-1.10%)
Sep 08, 2016 23.06 23.06 23.06 23.06 118 +0.47(+2.06%)
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.