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, 2020 23.95 24.00 23.95 24.00 220 -0.28(-1.16%)
Jul 30, 2020 24.18 24.30 24.11 24.28 4,225 -0.11(-0.45%)
Jul 29, 2020 24.40 24.41 24.39 24.39 1,110 +0.14(+0.56%)
Jul 28, 2020 24.01 24.25 24.01 24.25 1,898 +0.12(+0.51%)
Jul 27, 2020 24.04 24.13 24.02 24.13 3,153 +0.19(+0.78%)
Jul 24, 2020 24.01 24.01 23.94 23.94 1,102 -0.08(-0.32%)
Jul 23, 2020 24.10 24.18 24.02 24.02 1,239 -0.10(-0.43%)
Jul 22, 2020 24.02 24.19 24.02 24.12 4,718 +0.07(+0.30%)
Jul 21, 2020 24.05 24.05 24.04 24.05 1,113 +0.17(+0.72%)
Jul 20, 2020 23.91 23.91 23.88 23.88 918 -0.13(-0.54%)
Jul 17, 2020 23.96 24.01 23.95 24.01 1,764 +0.22(+0.91%)
Jul 16, 2020 23.77 23.80 23.65 23.79 7,375 -0.05(-0.19%)
Jul 15, 2020 23.84 23.89 23.72 23.84 15,760 +0.19(+0.79%)
Jul 14, 2020 23.28 23.65 23.28 23.65 4,405 +0.30(+1.27%)
Jul 13, 2020 23.56 23.62 23.35 23.35 40,588 -0.12(-0.50%)
Jul 10, 2020 23.47 23.47 23.47 23.47 110 +0.17(+0.74%)
Jul 09, 2020 23.57 23.57 23.19 23.30 26,501 -0.35(-1.47%)
Jul 08, 2020 23.61 23.64 23.51 23.64 248 +0.01(+0.05%)
Jul 07, 2020 23.59 23.64 23.59 23.63 667 -0.25(-1.04%)
Jul 06, 2020 24.07 24.07 23.87 23.88 899 +0.17(+0.71%)
Jul 02, 2020 23.78 23.79 23.71 23.71 330 +0.11(+0.45%)
Jul 01, 2020 23.55 23.63 23.55 23.61 834 +0.25(+1.08%)
Jun 30, 2020 23.23 23.35 23.23 23.35 224 +0.16(+0.68%)
Jun 29, 2020 23.14 23.19 23.14 23.19 1,221 +0.24(+1.05%)
Jun 26, 2020 22.98 22.98 22.95 22.95 110 -0.05(-0.23%)
Jun 25, 2020 23.07 23.07 22.98 23.01 5,841 -0.09(-0.39%)
Jun 24, 2020 23.40 23.40 23.07 23.10 2,754 -0.56(-2.35%)
Jun 23, 2020 23.70 23.73 23.65 23.65 1,809 +0.01(+0.03%)
Jun 22, 2020 23.59 23.65 23.57 23.65 2,410 +0.01(+0.04%)
Jun 19, 2020 23.90 23.90 23.64 23.64 2,997 -0.16(-0.68%)
Jun 18, 2020 23.85 23.85 23.74 23.80 971 -0.11(-0.45%)
Jun 17, 2020 24.00 24.09 23.90 23.91 4,283 -0.05(-0.21%)
Jun 16, 2020 24.19 24.19 23.96 23.96 679 +0.21(+0.89%)
Jun 15, 2020 23.83 23.83 23.65 23.75 2,763 +0.08(+0.36%)
Jun 12, 2020 23.56 23.66 23.52 23.66 999 -0.88(-3.60%)
Jun 11, 2020 24.55 24.55 24.55 119 +0.00(+0.00%)
Jun 10, 2020 24.55 24.55 24.55 24.55 222 -0.24(-0.98%)
Jun 09, 2020 24.76 24.84 24.72 24.79 4,177 -0.33(-1.33%)
Jun 08, 2020 24.93 25.12 24.83 25.12 6,154 +0.23(+0.94%)
Jun 05, 2020 24.91 24.91 24.89 24.89 222 +0.74(+3.07%)
Jun 04, 2020 24.21 24.22 24.15 24.15 1,902 +0.34(+1.43%)
Jun 03, 2020 23.81 23.81 23.81 1 +0.00(+0.00%)
Jun 02, 2020 23.83 23.85 23.74 23.81 15,115 +0.22(+0.92%)
Jun 01, 2020 23.38 23.59 23.38 23.59 448 +0.36(+1.55%)
May 29, 2020 23.21 23.23 23.21 23.23 333 +0.04(+0.15%)
May 28, 2020 23.19 23.19 23.19 23.19 215 +0.30(+1.30%)
May 27, 2020 22.90 22.90 22.90 1 +0.00(+0.00%)
May 26, 2020 22.91 22.95 22.90 22.90 760 +0.71(+3.21%)
May 22, 2020 22.19 22.19 22.19 0 +0.00(+0.00%)
May 21, 2020 22.22 22.22 22.19 22.19 227 -0.17(-0.76%)
May 20, 2020 22.32 22.35 22.32 22.35 1,666 +0.30(+1.38%)
May 19, 2020 22.07 22.22 22.05 22.05 1,112 -0.21(-0.93%)
May 18, 2020 22.24 22.30 22.24 22.26 899 +0.93(+4.38%)
May 15, 2020 21.13 21.32 21.13 21.32 1,998 -0.02(-0.07%)
May 14, 2020 21.11 21.34 21.04 21.34 1,397 -0.01(-0.03%)
May 13, 2020 21.53 21.53 21.34 21.34 434 -0.88(-3.95%)
May 12, 2020 22.22 22.22 22.22 0 +0.00(+0.00%)
May 11, 2020 22.30 22.30 22.22 22.22 2,763 -0.12(-0.55%)
May 08, 2020 22.23 22.35 22.23 22.34 555 +0.45(+2.05%)
May 07, 2020 22.01 22.01 21.90 21.90 15,762 +0.06(+0.25%)
May 06, 2020 21.84 21.84 21.84 0 +0.00(+0.00%)
May 05, 2020 21.84 21.84 21.84 0 +0.00(+0.00%)
May 04, 2020 21.84 21.84 21.84 0 -1.01(-4.40%)
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.