Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 30.28 30.28 30.19 30.21 787 +0.13(+0.43%)
Jul 28, 2023 30.18 30.18 30.08 30.08 1,117 +0.05(+0.15%)
Jul 27, 2023 30.24 30.25 30.03 30.03 1,055 -0.31(-1.01%)
Jul 26, 2023 30.30 30.35 30.26 30.34 2,180 +0.09(+0.30%)
Jul 25, 2023 30.29 30.31 30.25 30.25 901 +0.06(+0.21%)
Jul 24, 2023 30.18 30.18 30.18 30.18 1,213 +0.15(+0.50%)
Jul 21, 2023 29.98 30.04 29.98 30.04 2,581 +0.05(+0.18%)
Jul 20, 2023 29.96 29.98 29.93 29.98 1,810 +0.10(+0.34%)
Jul 19, 2023 29.87 29.88 29.87 29.88 631 +0.22(+0.74%)
Jul 18, 2023 29.53 29.80 29.53 29.66 3,376 +0.05(+0.18%)
Jul 17, 2023 29.66 29.66 29.60 29.61 274 -0.15(-0.50%)
Jul 14, 2023 29.79 29.80 29.75 29.76 3,179 -0.29(-0.96%)
Jul 13, 2023 30.04 30.05 30.04 30.05 261 +0.29(+0.99%)
Jul 12, 2023 29.70 29.80 29.70 29.75 911 +0.39(+1.32%)
Jul 11, 2023 29.16 29.37 29.15 29.37 1,221 +0.32(+1.11%)
Jul 10, 2023 29.04 29.05 29.04 29.04 231 -0.03(-0.09%)
Jul 07, 2023 29.07 29.20 29.07 29.07 1,637 +0.15(+0.50%)
Jul 06, 2023 28.93 28.93 28.79 28.92 1,208 -0.39(-1.32%)
Jul 05, 2023 29.35 29.40 29.29 29.31 6,812 -0.21(-0.70%)
Jul 03, 2023 29.36 29.56 29.36 29.52 1,469 +0.19(+0.64%)
Jun 30, 2023 29.28 29.33 29.25 29.33 1,372 +0.25(+0.86%)
Jun 29, 2023 29.04 29.08 29.02 29.08 1,135 +0.11(+0.38%)
Jun 28, 2023 28.95 28.97 28.95 28.97 222 -0.04(-0.15%)
Jun 27, 2023 28.85 29.01 28.82 29.01 2,085 +0.16(+0.54%)
Jun 26, 2023 28.73 28.89 28.73 28.86 1,432 +0.32(+1.13%)
Jun 23, 2023 28.64 28.64 28.49 28.53 6,445 -0.43(-1.48%)
Jun 22, 2023 28.96 28.96 28.96 28.96 14 -0.23(-0.77%)
Jun 21, 2023 28.98 29.21 28.98 29.19 2,567 +0.13(+0.44%)
Jun 20, 2023 29.23 29.23 28.98 29.06 6,746 -0.42(-1.42%)
Jun 16, 2023 29.52 29.62 29.48 29.48 3,679 +0.03(+0.11%)
Jun 15, 2023 29.29 29.50 29.28 29.44 3,975 +0.26(+0.88%)
Jun 14, 2023 29.29 29.33 29.19 29.19 1,905 +0.11(+0.37%)
Jun 13, 2023 29.16 29.16 29.08 29.08 8,429 +0.19(+0.65%)
Jun 12, 2023 28.87 28.89 28.79 28.89 2,059 -0.04(-0.14%)
Jun 09, 2023 29.00 29.04 28.90 28.93 1,518 -0.09(-0.30%)
Jun 08, 2023 28.92 29.02 28.92 29.02 6,607 +0.08(+0.29%)
Jun 07, 2023 28.77 28.94 28.40 28.94 19,552 +0.14(+0.50%)
Jun 06, 2023 28.70 28.79 28.70 28.79 2,829 +0.16(+0.56%)
Jun 05, 2023 28.72 28.72 28.63 28.63 1,631 -0.08(-0.27%)
Jun 02, 2023 28.51 28.72 28.44 28.71 13,391 +0.42(+1.49%)
Jun 01, 2023 28.20 28.32 28.20 28.29 2,275 +0.30(+1.06%)
May 31, 2023 27.95 27.99 27.88 27.99 1,116 -0.08(-0.29%)
May 30, 2023 28.06 28.09 28.01 28.07 10,639 -0.15(-0.54%)
May 26, 2023 28.18 28.29 28.16 28.23 8,268 +0.24(+0.87%)
May 25, 2023 28.07 28.07 27.89 27.98 31,718 -0.35(-1.24%)
May 24, 2023 28.33 28.33 28.33 28.33 66 -0.41(-1.41%)
May 23, 2023 28.83 28.87 28.74 28.74 1,859 -0.25(-0.87%)
May 22, 2023 28.98 28.99 28.96 28.99 641 -0.01(-0.05%)
May 19, 2023 29.07 29.07 28.97 29.00 1,707 +0.05(+0.19%)
May 18, 2023 28.85 28.95 28.78 28.95 938 -0.17(-0.58%)
May 17, 2023 29.03 29.15 29.03 29.12 3,457 +0.15(+0.51%)
May 16, 2023 29.12 29.13 28.97 28.97 7,010 -0.48(-1.63%)
May 15, 2023 29.40 29.53 29.34 29.45 5,375 +0.15(+0.50%)
May 12, 2023 29.25 29.31 29.21 29.31 7,692 -0.01(-0.05%)
May 11, 2023 29.24 29.32 29.23 29.32 3,057 -0.29(-0.99%)
May 10, 2023 29.56 29.61 29.53 29.61 889 +0.05(+0.17%)
May 09, 2023 29.58 29.63 29.56 29.56 440 -0.13(-0.43%)
May 08, 2023 29.78 29.78 29.69 29.69 941 -0.09(-0.32%)
May 05, 2023 29.67 29.85 29.67 29.79 422 +0.51(+1.73%)
May 04, 2023 29.27 29.33 29.22 29.28 7,046 -0.01(-0.03%)
May 03, 2023 29.41 29.56 29.29 29.29 4,309 -0.10(-0.33%)
May 02, 2023 29.28 29.40 29.28 29.38 1,630 -0.49(-1.65%)
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.