Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.50 -0.47 (-1.47%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.84 22.84 22.60 22.74 31,292 -0.17(-0.74%)
Dec 28, 2018 22.84 22.91 22.80 22.91 890 +0.53(+2.39%)
Dec 27, 2018 22.35 22.41 22.35 22.37 2,337 -0.16(-0.71%)
Dec 26, 2018 22.18 22.53 22.14 22.53 2,718 +0.32(+1.44%)
Dec 24, 2018 22.37 22.38 22.21 22.21 899 -0.57(-2.50%)
Dec 21, 2018 23.08 23.14 22.78 22.78 2,135 -0.37(-1.59%)
Dec 20, 2018 23.18 23.22 23.15 23.15 1,076 -0.05(-0.23%)
Dec 19, 2018 23.52 23.52 23.19 23.20 5,158 -0.22(-0.94%)
Dec 18, 2018 23.41 23.43 23.41 23.43 487 -0.25(-1.04%)
Dec 17, 2018 23.67 23.67 23.67 23.67 245 -0.04(-0.19%)
Dec 14, 2018 23.80 23.80 23.72 23.72 1,011 -0.20(-0.85%)
Dec 13, 2018 23.95 23.98 23.92 23.92 775 -0.04(-0.19%)
Dec 12, 2018 24.10 24.10 23.97 23.97 4,775 -0.01(-0.04%)
Dec 11, 2018 24.02 24.03 23.80 23.97 4,096 +0.12(+0.52%)
Dec 10, 2018 23.88 23.95 23.85 23.85 12,009 -0.02(-0.07%)
Dec 07, 2018 24.11 24.11 23.87 23.87 8,655 +0.02(+0.09%)
Dec 06, 2018 23.79 23.85 23.70 23.85 1,867 -0.13(-0.53%)
Dec 04, 2018 24.15 24.15 23.97 23.97 7,531 -0.35(-1.43%)
Dec 03, 2018 24.32 24.32 24.32 24.32 648 +0.12(+0.48%)
Nov 30, 2018 24.11 24.21 24.11 24.21 2,023 -0.02(-0.07%)
Nov 29, 2018 24.16 24.22 24.16 24.22 1,261 -0.03(-0.11%)
Nov 28, 2018 23.96 24.25 23.96 24.25 2,132 +1.09(+4.69%)
Nov 27, 2018 23.86 23.99 23.16 23.16 1,018 -0.74(-3.12%)
Nov 26, 2018 23.89 23.96 23.89 23.91 1,238 +0.06(+0.27%)
Nov 23, 2018 23.84 23.84 23.85 225 +0.00(+0.00%)
Nov 21, 2018 23.84 23.84 23.84 0 +0.12(+0.50%)
Nov 20, 2018 23.73 23.73 23.73 23.73 759 -0.21(-0.87%)
Nov 19, 2018 23.97 23.99 23.93 23.93 734 -0.07(-0.28%)
Nov 16, 2018 24.03 24.09 23.97 24.00 12,253 +0.09(+0.37%)
Nov 15, 2018 23.73 23.91 23.71 23.91 1,066 -0.03(-0.12%)
Nov 14, 2018 23.87 23.97 23.87 23.94 1,009 +0.09(+0.37%)
Nov 13, 2018 23.86 23.90 23.84 23.85 1,318 -0.01(-0.04%)
Nov 12, 2018 24.00 24.01 23.86 23.86 5,691 -0.15(-0.64%)
Nov 09, 2018 24.02 24.02 24.02 24.02 337 -0.11(-0.47%)
Nov 08, 2018 24.20 24.21 24.10 24.13 2,144 -0.06(-0.23%)
Nov 07, 2018 24.11 24.19 24.11 24.19 224 +0.27(+1.12%)
Nov 06, 2018 23.90 23.92 23.89 23.92 3,868 +0.10(+0.44%)
Nov 05, 2018 23.82 23.82 23.81 23.82 1,057 +0.19(+0.80%)
Nov 02, 2018 23.79 23.79 23.51 23.63 2,473 -0.09(-0.37%)
Nov 01, 2018 23.71 23.73 23.71 23.72 952 +0.11(+0.45%)
Oct 31, 2018 23.57 23.64 23.57 23.61 1,463 +0.05(+0.22%)
Oct 30, 2018 23.55 23.58 23.47 23.56 2,984 +0.25(+1.08%)
Oct 29, 2018 23.63 23.65 23.31 23.31 26,085 +0.03(+0.11%)
Oct 26, 2018 23.21 23.47 23.20 23.28 19,447 -0.36(-1.54%)
Oct 25, 2018 23.61 23.65 23.61 23.65 422 +0.21(+0.89%)
Oct 24, 2018 23.64 23.67 23.44 23.44 678 -0.34(-1.44%)
Oct 23, 2018 23.51 23.78 23.51 23.78 573 -0.36(-1.51%)
Oct 22, 2018 24.14 24.14 24.14 24.14 180 +0.08(+0.33%)
Oct 19, 2018 24.11 24.11 23.99 24.06 1,348 +0.21(+0.90%)
Oct 18, 2018 23.86 23.86 23.85 23.85 337 -0.15(-0.63%)
Oct 17, 2018 24.00 24.05 24.00 24.00 1,959 -0.09(-0.37%)
Oct 16, 2018 24.09 24.09 24.09 24.09 180 +0.40(+1.69%)
Oct 15, 2018 23.64 23.79 23.54 23.69 7,376 +0.12(+0.49%)
Oct 12, 2018 23.58 23.65 23.57 23.57 5,620 -0.24(-1.01%)
Oct 11, 2018 23.81 23.81 23.81 23.81 165 -0.29(-1.20%)
Oct 10, 2018 24.19 24.20 24.10 24.10 1,555 -0.45(-1.82%)
Oct 09, 2018 24.51 24.57 24.48 24.55 1,904 +0.06(+0.25%)
Oct 08, 2018 24.33 24.49 24.33 24.49 1,789 +0.13(+0.55%)
Oct 05, 2018 24.42 24.42 24.32 24.36 2,135 +0.00(+0.00%)
Oct 04, 2018 24.49 24.49 24.36 24.36 2,449 -0.36(-1.48%)
Oct 03, 2018 24.72 24.72 24.72 137 -0.00(-0.01%)
Oct 02, 2018 24.67 24.76 24.67 24.72 2,908 -0.07(-0.30%)
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.