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 (%)
Feb 26, 2021 28.16 28.16 28.02 28.04 1,737 -0.44(-1.56%)
Feb 25, 2021 28.99 28.99 28.48 28.48 1,429 -0.50(-1.72%)
Feb 24, 2021 28.91 28.98 28.91 28.98 682 +0.21(+0.72%)
Feb 23, 2021 28.55 28.80 28.55 28.77 2,250 +0.13(+0.46%)
Feb 22, 2021 28.54 28.67 28.54 28.64 1,591 +0.13(+0.45%)
Feb 19, 2021 28.54 28.55 28.50 28.51 1,302 +0.07(+0.26%)
Feb 18, 2021 28.39 28.43 28.39 28.43 3,108 -0.14(-0.50%)
Feb 17, 2021 28.45 28.59 28.45 28.57 4,734 -0.08(-0.28%)
Feb 16, 2021 28.67 28.70 28.65 28.65 472 +0.18(+0.61%)
Feb 12, 2021 28.44 28.48 28.44 28.48 217 +0.11(+0.37%)
Feb 11, 2021 28.40 28.40 28.37 28.37 263 +0.04(+0.15%)
Feb 10, 2021 28.34 28.38 28.33 28.33 1,194 -0.02(-0.07%)
Feb 09, 2021 28.26 28.35 28.26 28.35 1,011 +0.06(+0.21%)
Feb 08, 2021 28.26 28.29 28.26 28.29 2,145 +0.22(+0.79%)
Feb 05, 2021 28.00 28.07 28.00 28.07 434 +0.27(+0.98%)
Feb 04, 2021 27.79 27.80 27.78 27.80 699 +0.01(+0.04%)
Feb 03, 2021 27.73 27.78 27.65 27.78 525 +0.15(+0.56%)
Feb 02, 2021 27.52 27.65 27.52 27.63 6,494 +0.21(+0.77%)
Feb 01, 2021 27.44 27.44 27.42 27.42 163 +0.34(+1.26%)
Jan 29, 2021 27.09 27.16 27.08 27.08 325 -0.50(-1.82%)
Jan 28, 2021 27.66 27.66 27.58 27.58 348 +0.36(+1.34%)
Jan 27, 2021 27.42 27.50 27.15 27.22 1,278 -0.70(-2.51%)
Jan 26, 2021 27.91 27.93 27.91 27.92 652 -0.02(-0.08%)
Jan 25, 2021 27.80 27.94 27.80 27.94 290 -0.16(-0.57%)
Jan 22, 2021 28.10 28.10 28.10 2 +0.00(+0.00%)
Jan 21, 2021 28.08 28.11 28.08 28.10 497 -0.21(-0.73%)
Jan 20, 2021 28.17 28.30 28.17 28.30 313 +0.23(+0.82%)
Jan 19, 2021 28.00 28.07 28.00 28.07 2,496 +0.13(+0.47%)
Jan 15, 2021 27.84 27.99 27.84 27.94 217 -0.31(-1.09%)
Jan 14, 2021 28.17 28.30 28.17 28.25 1,271 +0.22(+0.79%)
Jan 13, 2021 28.02 28.07 27.98 28.03 1,476 +0.05(+0.17%)
Jan 12, 2021 27.79 28.06 27.79 27.98 2,960 +0.16(+0.59%)
Jan 11, 2021 27.82 27.83 27.82 27.82 545 -0.15(-0.53%)
Jan 08, 2021 27.94 27.96 27.94 27.96 217 -0.02(-0.07%)
Jan 07, 2021 27.95 27.98 27.91 27.98 2,189 +0.09(+0.33%)
Jan 06, 2021 27.84 27.89 27.84 27.89 2,208 +0.42(+1.52%)
Jan 05, 2021 27.28 27.47 27.26 27.47 811 +0.23(+0.85%)
Jan 04, 2021 27.24 27.24 27.24 107 +0.00(+0.00%)
Dec 31, 2020 27.24 27.24 27.24 627 +0.03(+0.10%)
Dec 30, 2020 27.24 27.25 27.22 27.22 627 +0.07(+0.27%)
Dec 29, 2020 27.20 27.20 27.14 27.14 1,083 +0.04(+0.14%)
Dec 28, 2020 27.04 27.11 27.04 27.11 664 +0.10(+0.38%)
Dec 24, 2020 26.92 27.01 26.89 27.01 1,954 +0.05(+0.18%)
Dec 23, 2020 26.96 26.96 26.96 26.96 309 +0.25(+0.93%)
Dec 22, 2020 26.72 26.72 26.70 26.71 2,604 -0.10(-0.38%)
Dec 21, 2020 26.81 26.81 26.81 26.81 394 -0.38(-1.41%)
Dec 18, 2020 27.25 27.29 27.19 27.19 2,184 -0.23(-0.82%)
Dec 17, 2020 27.42 27.42 27.42 27.42 294 +0.19(+0.69%)
Dec 16, 2020 27.23 27.23 27.16 27.23 1,255 -0.02(-0.07%)
Dec 15, 2020 27.27 27.27 27.25 27.25 222 +0.32(+1.19%)
Dec 14, 2020 27.01 27.02 26.92 26.93 3,575 -0.21(-0.76%)
Dec 11, 2020 27.14 27.14 27.14 2 +0.00(+0.00%)
Dec 10, 2020 27.16 27.16 27.06 27.14 16,683 +0.08(+0.31%)
Dec 09, 2020 27.14 27.14 26.93 27.05 7,705 -0.02(-0.09%)
Dec 08, 2020 27.06 27.08 27.06 27.08 1,982 +0.04(+0.13%)
Dec 07, 2020 27.02 27.09 27.02 27.04 1,187 -0.10(-0.37%)
Dec 04, 2020 27.12 27.14 27.06 27.14 1,310 +0.53(+2.00%)
Dec 03, 2020 26.61 26.61 26.61 0 +0.00(+0.00%)
Dec 02, 2020 26.61 26.61 26.61 0 +0.00(+0.00%)
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.