Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.16 23.17 23.00 23.00 4,717 -0.21(-0.89%)
Feb 27, 2018 23.38 23.38 23.20 23.21 5,283 -0.43(-1.84%)
Feb 26, 2018 23.57 23.65 23.57 23.65 1,833 +0.18(+0.76%)
Feb 23, 2018 23.30 23.47 23.30 23.47 2,854 +0.30(+1.31%)
Feb 22, 2018 23.14 23.16 23.14 23.16 907 -0.07(-0.29%)
Feb 21, 2018 23.30 23.30 23.23 23.23 1,496 -0.14(-0.61%)
Feb 20, 2018 23.37 23.38 23.53 23.38 2,172 -0.15(-0.65%)
Feb 16, 2018 23.53 23.53 23.53 0 +0.17(+0.72%)
Feb 15, 2018 23.22 23.36 23.22 23.36 2,245 +0.11(+0.47%)
Feb 14, 2018 23.06 23.27 23.05 23.25 7,797 +0.15(+0.65%)
Feb 13, 2018 23.11 22.89 23.10 6,166 +0.08(+0.34%)
Feb 12, 2018 22.81 23.05 22.81 23.02 3,127 +0.46(+2.04%)
Feb 09, 2018 22.71 22.71 22.56 22.56 616 -0.07(-0.30%)
Feb 08, 2018 23.38 22.62 22.63 7,145 -0.75(-3.19%)
Feb 07, 2018 23.38 23.38 23.38 23.38 496 +0.29(+1.27%)
Feb 06, 2018 23.27 23.27 23.01 23.08 22,880 -0.54(-2.28%)
Feb 05, 2018 23.83 23.83 23.54 23.62 4,555 -0.45(-1.89%)
Feb 02, 2018 24.19 24.19 24.07 24.07 4,468 -0.40(-1.63%)
Feb 01, 2018 24.47 24.47 24.47 24.47 336 -0.04(-0.15%)
Jan 31, 2018 24.51 24.51 24.51 24.51 399 +0.09(+0.36%)
Jan 30, 2018 24.58 24.40 24.42 3,770 -0.16(-0.64%)
Jan 29, 2018 24.62 24.64 24.57 24.58 3,024 -0.14(-0.55%)
Jan 25, 2018 24.71 24.71 24.71 176 -0.03(-0.12%)
Jan 24, 2018 24.75 24.77 24.74 24.74 1,040 +0.09(+0.36%)
Jan 23, 2018 24.63 24.68 24.60 24.65 1,658 +0.09(+0.36%)
Jan 22, 2018 24.52 24.58 24.52 24.57 2,835 +0.14(+0.56%)
Jan 19, 2018 24.38 24.43 24.36 24.43 35,356 +0.05(+0.21%)
Jan 18, 2018 24.35 24.38 24.32 24.38 926 -0.09(-0.38%)
Jan 17, 2018 24.52 24.52 24.47 24.47 886 +0.15(+0.61%)
Jan 16, 2018 24.47 24.34 24.33 24.33 1,816 -0.01(-0.05%)
Jan 12, 2018 24.34 24.34 24.34 0 +0.05(+0.22%)
Jan 11, 2018 24.29 24.23 24.29 10,949 +0.10(+0.39%)
Jan 10, 2018 24.44 24.19 24.19 1,350 -0.25(-1.02%)
Jan 09, 2018 24.45 24.48 24.44 24.44 4,348 -0.07(-0.28%)
Jan 08, 2018 24.46 24.53 24.45 24.51 2,443 +0.06(+0.24%)
Jan 05, 2018 24.42 24.45 24.40 24.45 2,585 +0.04(+0.15%)
Jan 04, 2018 24.41 24.41 24.41 24.41 902 +0.02(+0.09%)
Jan 03, 2018 24.39 24.39 24.39 24.39 388 +0.06(+0.24%)
Jan 02, 2018 24.33 24.33 24.33 24.33 222 +0.07(+0.28%)
Dec 29, 2017 24.26 24.26 24.26 0 +0.02(+0.07%)
Dec 28, 2017 24.19 24.25 24.19 24.25 2,726 +0.11(+0.46%)
Dec 27, 2017 24.12 24.16 24.12 24.13 1,508 +0.03(+0.14%)
Dec 26, 2017 24.12 24.12 24.10 24.10 698 +0.10(+0.42%)
Dec 22, 2017 24.00 24.00 24.00 24.00 319 +0.01(+0.03%)
Dec 21, 2017 23.99 24.02 23.99 23.99 5,154 +0.00(+0.00%)
Dec 20, 2017 24.01 24.01 23.97 23.99 2,077 -0.02(-0.07%)
Dec 19, 2017 24.09 24.11 23.97 24.01 2,464 -0.23(-0.94%)
Dec 18, 2017 24.25 24.25 24.23 24.23 1,285 +0.13(+0.56%)
Dec 15, 2017 24.07 24.10 24.07 24.10 514 +0.03(+0.13%)
Dec 14, 2017 24.09 24.09 24.07 24.07 1,955 -0.11(-0.44%)
Dec 13, 2017 24.11 24.18 24.11 24.18 681 +0.10(+0.43%)
Dec 12, 2017 24.03 24.08 24.01 24.07 3,483 +0.09(+0.37%)
Dec 11, 2017 23.96 23.98 23.96 23.98 3,247 +0.01(+0.04%)
Dec 08, 2017 23.93 23.98 23.93 23.97 3,528 +0.19(+0.78%)
Dec 07, 2017 23.79 23.79 23.79 23.79 432 -0.02(-0.07%)
Dec 06, 2017 23.79 23.82 23.75 23.81 2,600 -0.09(-0.38%)
Dec 05, 2017 23.90 24.00 24.00 23.90 365 -0.10(-0.43%)
Dec 04, 2017 24.00 24.00 23.99 24.00 5,985 +0.02(+0.07%)
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.