Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.02 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 24.25 24.27 24.23 24.23 7,160 +0.11(+0.46%)
Jul 30, 2018 24.12 24.12 24.10 24.12 3,062 +0.00(+0.00%)
Jul 27, 2018 24.12 24.12 24.12 24.12 351 +0.03(+0.14%)
Jul 26, 2018 24.04 24.11 24.04 24.08 1,424 +0.08(+0.34%)
Jul 25, 2018 23.86 24.01 23.86 24.00 2,421 +0.15(+0.61%)
Jul 24, 2018 23.86 23.86 23.86 23.86 382 +0.04(+0.19%)
Jul 23, 2018 23.78 23.82 23.77 23.81 1,922 -0.06(-0.24%)
Jul 20, 2018 23.86 23.87 23.86 23.87 630 +0.03(+0.11%)
Jul 19, 2018 23.69 23.84 23.69 23.84 1,643 -0.00(-0.02%)
Jul 18, 2018 23.84 23.88 23.80 23.85 10,353 -0.03(-0.14%)
Jul 17, 2018 23.88 23.90 23.87 23.88 8,791 -0.04(-0.18%)
Jul 16, 2018 23.95 23.95 23.89 23.92 3,964 -0.10(-0.41%)
Jul 13, 2018 23.98 24.02 23.98 24.02 969 +0.01(+0.03%)
Jul 12, 2018 23.98 24.03 23.98 24.02 2,458 +0.14(+0.59%)
Jul 11, 2018 24.03 24.05 23.87 23.87 3,243 -0.24(-0.99%)
Jul 10, 2018 24.07 24.11 24.06 24.11 4,045 +0.00(+0.00%)
Jul 09, 2018 24.16 24.16 24.10 24.11 1,362 -0.04(-0.16%)
Jul 06, 2018 24.15 24.15 24.15 24.15 716 +0.35(+1.46%)
Jul 03, 2018 23.80 23.80 23.80 1 +0.18(+0.77%)
Jul 02, 2018 23.60 23.62 23.60 23.62 430 -0.22(-0.93%)
Jun 29, 2018 23.77 23.85 23.77 23.84 2,147 +0.16(+0.69%)
Jun 28, 2018 23.64 23.68 23.64 23.68 592 +0.06(+0.25%)
Jun 27, 2018 23.66 23.66 23.62 23.62 1,477 -0.14(-0.61%)
Jun 26, 2018 23.65 23.77 23.65 23.77 3,125 +0.16(+0.67%)
Jun 25, 2018 23.64 23.64 23.61 23.61 794 -0.00(-0.01%)
Jun 21, 2018 23.61 23.61 23.61 140 -0.11(-0.46%)
Jun 20, 2018 23.75 23.75 23.72 23.72 1,344 +0.04(+0.18%)
Jun 19, 2018 23.61 23.69 23.60 23.68 13,033 -0.09(-0.39%)
Jun 18, 2018 23.74 23.77 23.74 23.77 1,113 -0.07(-0.28%)
Jun 15, 2018 23.82 23.87 23.81 23.84 3,382 -0.05(-0.23%)
Jun 14, 2018 23.88 23.90 23.88 23.90 2,403 +0.08(+0.33%)
Jun 13, 2018 23.90 23.90 23.81 23.82 887 -0.15(-0.63%)
Jun 12, 2018 23.97 24.04 23.97 23.97 1,820 -0.03(-0.13%)
Jun 11, 2018 24.00 24.00 23.99 24.00 4,020 +0.07(+0.30%)
Jun 08, 2018 23.91 23.93 23.91 23.93 5,671 +0.01(+0.04%)
Jun 07, 2018 23.92 23.92 23.92 23.92 8,326 -0.04(-0.18%)
Jun 06, 2018 23.87 23.96 23.87 23.96 2,546 +0.10(+0.43%)
Jun 05, 2018 23.88 23.88 23.84 23.86 3,942 -0.03(-0.11%)
Jun 04, 2018 23.96 23.96 23.85 23.89 787 +0.14(+0.57%)
Jun 01, 2018 23.76 23.78 23.74 23.75 2,029 +0.03(+0.13%)
May 31, 2018 23.70 23.72 23.67 23.72 3,562 -0.04(-0.18%)
May 30, 2018 23.62 23.81 23.62 23.76 2,816 +0.34(+1.45%)
May 29, 2018 23.44 23.51 23.37 23.43 4,902 -0.21(-0.88%)
May 25, 2018 23.63 23.63 23.63 0 -0.05(-0.20%)
May 24, 2018 23.67 23.69 23.66 23.68 1,135 +0.06(+0.25%)
May 23, 2018 23.62 23.62 23.62 23.62 158 -0.16(-0.68%)
May 22, 2018 23.78 23.78 23.78 23.78 288 +0.04(+0.18%)
May 21, 2018 23.72 23.74 23.72 23.74 2,065 +0.19(+0.79%)
May 18, 2018 23.55 23.55 23.51 23.55 2,285 -0.08(-0.34%)
May 17, 2018 23.65 23.65 23.63 23.63 507 -0.03(-0.14%)
May 16, 2018 23.60 23.70 23.60 23.67 3,275 -0.00(-0.01%)
May 15, 2018 23.66 23.67 23.66 23.67 1,161 -0.26(-1.10%)
May 14, 2018 23.98 23.98 23.93 23.93 267 -0.03(-0.10%)
May 11, 2018 24.01 24.01 23.95 23.96 9,191 +0.08(+0.32%)
May 10, 2018 23.76 23.89 23.76 23.88 2,632 +0.19(+0.79%)
May 09, 2018 23.66 23.76 23.66 23.70 3,286 +0.08(+0.33%)
May 08, 2018 23.63 23.63 23.62 23.62 1,443 -0.15(-0.64%)
May 07, 2018 23.76 23.77 23.73 23.77 1,228 -0.02(-0.07%)
May 04, 2018 23.76 23.79 23.75 23.79 658 +0.21(+0.89%)
May 03, 2018 23.50 23.58 23.50 23.58 3,617 -0.12(-0.51%)
May 02, 2018 23.60 23.70 23.60 23.70 3,531 +0.08(+0.34%)
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.