Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.88 +0.11 (+0.37%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2016 21.61 21.61 21.61 21.61 7 +0.40(+1.90%)
Mar 28, 2016 21.21 21.21 21.21 21.21 118 +0.12(+0.55%)
Mar 23, 2016 21.09 21.09 21.09 21.09 477 -0.18(-0.83%)
Mar 22, 2016 21.26 21.26 21.26 21.26 119 -0.13(-0.59%)
Mar 21, 2016 21.41 21.41 21.39 21.39 238 -0.12(-0.55%)
Mar 18, 2016 21.52 21.52 21.51 21.51 396 +0.49(+2.35%)
Mar 14, 2016 21.01 21.01 21.01 21.01 94 +0.42(+2.03%)
Mar 08, 2016 20.61 20.60 20.60 20.60 2,150 +0.13(+0.62%)
Mar 03, 2016 20.47 20.47 20.47 20.47 4 +0.21(+1.03%)
Mar 02, 2016 20.26 20.26 20.26 20.26 238 +0.09(+0.46%)
Mar 01, 2016 20.17 20.17 20.17 20.17 238 -0.02(-0.08%)
Feb 29, 2016 20.03 20.18 20.03 20.18 573 +0.23(+1.17%)
Feb 23, 2016 19.95 19.95 19.95 19.95 119 -0.22(-1.08%)
Feb 22, 2016 20.20 20.20 20.17 20.17 1,386 +0.44(+2.21%)
Feb 17, 2016 19.72 19.73 19.73 19.73 2,270 -0.14(-0.72%)
Feb 01, 2016 19.77 19.88 19.88 19.88 21,509 +0.08(+0.38%)
Jan 29, 2016 19.80 19.81 19.80 19.80 2,993 -0.04(-0.21%)
Jan 27, 2016 18.70 19.84 19.84 19.84 238 +0.48(+2.46%)
Jan 26, 2016 19.33 19.36 19.33 19.36 1,075 +0.14(+0.74%)
Jan 22, 2016 19.16 19.22 19.22 19.22 238 +0.46(+2.45%)
Jan 21, 2016 18.87 18.87 18.76 18.76 4,421 +0.00(+0.00%)
Jan 20, 2016 18.77 18.77 18.37 18.76 5,998 -0.24(-1.28%)
Jan 19, 2016 19.10 19.10 18.93 19.00 5,431 -0.01(-0.04%)
Jan 15, 2016 19.01 19.01 19.01 19.01 238 -0.40(-2.07%)
Jan 14, 2016 19.32 19.41 19.32 19.41 716 +0.13(+0.69%)
Jan 13, 2016 19.54 19.54 19.28 19.28 1,986 -0.13(-0.69%)
Jan 12, 2016 19.57 19.57 19.30 19.41 1,314 -0.03(-0.17%)
Jan 11, 2016 19.57 19.57 19.36 19.45 5,975 -0.08(-0.39%)
Jan 08, 2016 19.52 19.52 19.52 19.52 119 -0.13(-0.68%)
Jan 07, 2016 19.67 19.67 19.66 19.66 1,555 -0.30(-1.51%)
Jan 06, 2016 19.98 19.98 19.96 19.96 369 -0.25(-1.24%)
Jan 05, 2016 20.13 20.21 20.08 20.21 597 +0.19(+0.96%)
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.