Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.52 -0.12 (-0.39%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28.29 28.43 28.29 28.43 858 +0.04(+0.13%)
Dec 30, 2019 28.40 28.40 28.40 1 +0.00(+0.00%)
Dec 27, 2019 28.40 28.40 28.40 28.40 1,181 +0.25(+0.89%)
Dec 26, 2019 28.15 28.15 28.15 34 +0.00(+0.00%)
Dec 24, 2019 28.15 28.15 28.15 32 +0.00(+0.00%)
Dec 23, 2019 28.19 28.21 28.15 28.15 1,012 -0.08(-0.29%)
Dec 20, 2019 28.21 28.24 28.21 28.23 217 +0.16(+0.57%)
Dec 19, 2019 28.07 28.07 28.07 28.07 269 +0.05(+0.19%)
Dec 18, 2019 27.99 28.01 27.99 28.01 640 +0.09(+0.31%)
Dec 17, 2019 28.01 28.01 27.92 27.92 437 -0.10(-0.34%)
Dec 16, 2019 27.96 28.02 27.96 28.02 186 +0.20(+0.72%)
Dec 13, 2019 27.75 27.82 27.75 27.82 2,068 +0.12(+0.44%)
Dec 12, 2019 27.82 27.82 27.70 27.70 692 -0.12(-0.44%)
Dec 11, 2019 27.77 27.85 27.77 27.82 974 +0.02(+0.09%)
Dec 10, 2019 27.83 27.84 27.79 27.80 2,111 -0.05(-0.18%)
Dec 09, 2019 27.87 27.87 27.85 27.85 431 -0.06(-0.21%)
Dec 06, 2019 27.94 27.94 27.91 27.91 544 +0.15(+0.53%)
Dec 05, 2019 27.69 27.76 27.69 27.76 456 +0.03(+0.12%)
Dec 04, 2019 27.71 27.73 27.71 27.72 584 +0.18(+0.65%)
Dec 03, 2019 27.47 27.55 27.47 27.55 2,068 -0.06(-0.22%)
Dec 02, 2019 27.61 27.61 27.61 27.61 396 -0.20(-0.74%)
Nov 29, 2019 27.87 27.87 27.81 27.81 1,197 -0.16(-0.59%)
Nov 27, 2019 27.92 27.98 27.92 27.98 217 +0.11(+0.38%)
Nov 26, 2019 27.72 27.87 27.72 27.87 605 +0.14(+0.49%)
Nov 25, 2019 27.73 27.73 27.73 27.73 454 +0.10(+0.37%)
Nov 22, 2019 27.59 27.64 27.57 27.63 2,176 -0.02(-0.08%)
Nov 21, 2019 27.65 27.69 27.65 27.65 1,788 -0.14(-0.51%)
Nov 20, 2019 27.82 27.82 27.64 27.80 1,675 -0.11(-0.39%)
Nov 19, 2019 27.90 27.95 27.90 27.91 1,213 +0.00(+0.01%)
Nov 18, 2019 27.89 27.90 27.89 27.90 154 +0.13(+0.46%)
Nov 15, 2019 27.77 27.77 27.77 27.77 108 +0.12(+0.43%)
Nov 14, 2019 27.65 27.65 27.65 27.65 174 +0.01(+0.04%)
Nov 13, 2019 27.63 27.64 27.63 27.64 717 +0.06(+0.22%)
Nov 12, 2019 27.60 27.60 27.58 27.58 2,573 -0.04(-0.13%)
Nov 11, 2019 27.62 27.62 27.62 27.62 266 -0.06(-0.20%)
Nov 08, 2019 27.69 27.69 27.67 27.67 326 -0.16(-0.56%)
Nov 06, 2019 27.83 27.83 27.83 0 -0.02(-0.08%)
Nov 05, 2019 27.81 27.85 27.78 27.85 1,786 -0.13(-0.48%)
Nov 04, 2019 27.98 27.98 27.98 27.98 402 +0.17(+0.63%)
Nov 01, 2019 27.81 27.81 27.81 40 +0.00(+0.00%)
Oct 31, 2019 27.86 27.86 27.81 27.81 651 +0.08(+0.30%)
Oct 30, 2019 27.73 27.73 27.73 27.73 150 -0.05(-0.18%)
Oct 29, 2019 27.78 27.78 27.78 27.78 217 -0.00(-0.00%)
Oct 28, 2019 27.78 27.78 27.78 27.78 318 -0.01(-0.05%)
Oct 25, 2019 27.79 27.79 27.79 27.79 108 -0.09(-0.33%)
Oct 24, 2019 27.88 27.88 27.88 27.88 198 +0.01(+0.03%)
Oct 23, 2019 27.87 27.87 27.87 27.87 323 +0.00(+0.00%)
Oct 22, 2019 27.95 27.95 27.87 27.87 1,935 +0.07(+0.27%)
Oct 21, 2019 27.82 27.82 27.80 27.80 978 +0.13(+0.47%)
Oct 18, 2019 27.65 27.67 27.65 27.67 217 -0.01(-0.04%)
Oct 17, 2019 27.64 27.68 27.64 27.68 339 +0.10(+0.37%)
Oct 16, 2019 27.51 27.58 27.51 27.58 4,872 +0.02(+0.07%)
Oct 15, 2019 27.52 27.56 27.52 27.56 1,614 +0.16(+0.59%)
Oct 14, 2019 27.40 27.40 27.40 27.40 385 -0.06(-0.21%)
Oct 11, 2019 27.53 27.53 27.45 27.45 217 +0.15(+0.55%)
Oct 10, 2019 27.15 27.30 27.15 27.30 483 +0.09(+0.33%)
Oct 09, 2019 27.23 27.24 27.21 27.21 1,080 +0.15(+0.55%)
Oct 08, 2019 27.07 27.07 27.07 27.07 109 -0.26(-0.94%)
Oct 07, 2019 27.33 27.33 27.32 27.32 482 +0.11(+0.40%)
Oct 04, 2019 27.16 27.21 27.16 27.21 435 +0.22(+0.82%)
Oct 03, 2019 26.99 26.99 26.93 26.99 245 +0.08(+0.29%)
Oct 02, 2019 26.90 26.91 26.89 26.91 640 -0.24(-0.90%)
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.