Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.63 +0.19 (+0.62%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.61 24.66 24.61 24.66 4,107 +0.08(+0.32%)
Sep 28, 2017 24.51 24.58 24.51 24.58 1,638 +0.00(+0.00%)
Sep 27, 2017 24.52 24.58 24.48 24.58 4,497 -0.08(-0.32%)
Sep 25, 2017 24.66 24.66 24.66 103 +0.02(+0.09%)
Sep 22, 2017 24.68 24.68 24.64 24.64 578 -0.04(-0.17%)
Sep 21, 2017 24.70 24.70 24.67 24.68 3,673 +0.01(+0.04%)
Sep 20, 2017 24.82 24.86 24.67 24.67 3,331 -0.11(-0.46%)
Sep 19, 2017 24.76 24.78 24.73 24.78 1,590 +0.03(+0.14%)
Sep 18, 2017 24.70 24.75 24.69 24.75 3,001 +0.00(+0.00%)
Sep 15, 2017 24.70 24.75 24.70 24.75 1,597 +0.04(+0.18%)
Sep 14, 2017 24.63 24.70 24.63 24.70 829 +0.06(+0.25%)
Sep 13, 2017 24.71 24.71 24.64 24.64 659 -0.17(-0.70%)
Sep 12, 2017 25.18 25.18 24.80 24.82 4,484 -0.09(-0.35%)
Sep 11, 2017 24.87 24.91 24.85 24.91 2,679 +0.17(+0.71%)
Sep 08, 2017 24.73 24.73 24.73 24.73 572 +0.00(+0.00%)
Sep 07, 2017 24.73 24.73 24.73 24.73 550 +0.06(+0.25%)
Sep 06, 2017 24.67 24.67 24.67 24.67 1,039 +0.20(+0.80%)
Sep 05, 2017 24.63 24.63 24.45 24.47 1,904 -0.19(-0.76%)
Sep 01, 2017 24.67 24.67 24.64 24.66 2,878 +0.08(+0.34%)
Aug 31, 2017 24.58 24.58 24.58 24.58 261 +0.15(+0.62%)
Aug 30, 2017 24.42 24.43 24.42 24.43 567 -0.03(-0.11%)
Aug 29, 2017 24.45 24.45 24.45 24.45 611 -0.00(-0.00%)
Aug 28, 2017 24.48 24.48 24.42 24.45 1,306 -0.04(-0.18%)
Aug 25, 2017 24.52 24.52 24.49 24.50 1,205 +0.09(+0.36%)
Aug 24, 2017 24.48 24.48 24.41 24.41 1,594 +0.01(+0.04%)
Aug 23, 2017 24.40 24.40 24.40 24.40 841 -0.01(-0.04%)
Aug 22, 2017 24.41 24.43 24.37 24.41 4,456 +0.12(+0.49%)
Aug 21, 2017 24.30 24.30 24.28 24.29 2,260 +0.03(+0.12%)
Aug 18, 2017 24.22 24.26 24.22 24.26 2,318 -0.03(-0.11%)
Aug 17, 2017 24.40 24.40 24.29 24.29 2,535 -0.15(-0.60%)
Aug 16, 2017 24.43 24.43 24.43 24.43 121 +0.13(+0.55%)
Aug 15, 2017 24.30 24.30 24.30 24.30 407 -0.10(-0.41%)
Aug 14, 2017 24.37 24.40 24.37 24.40 755 +0.19(+0.80%)
Aug 10, 2017 24.21 24.21 24.21 117 -0.18(-0.72%)
Aug 09, 2017 24.35 24.38 24.35 24.38 1,687 -0.04(-0.18%)
Aug 08, 2017 24.43 24.43 24.43 24.43 2,100 -0.07(-0.29%)
Aug 07, 2017 24.50 24.50 24.48 24.50 3,583 -0.03(-0.11%)
Aug 04, 2017 24.45 24.52 24.45 24.52 1,456 +0.04(+0.18%)
Aug 02, 2017 24.48 24.48 24.48 48 -0.08(-0.32%)
Aug 01, 2017 24.53 24.58 24.53 24.56 5,221 +0.16(+0.66%)
Jul 31, 2017 24.36 24.39 24.36 24.39 3,020 +0.05(+0.22%)
Jul 28, 2017 24.36 24.36 24.34 24.34 4,435 +0.08(+0.34%)
Jul 27, 2017 24.25 24.26 24.25 24.26 1,338 +0.05(+0.19%)
Jul 26, 2017 24.15 24.22 24.15 24.22 1,887 +0.05(+0.22%)
Jul 25, 2017 24.15 24.18 24.15 24.16 5,705 +0.02(+0.07%)
Jul 24, 2017 24.13 24.16 24.13 24.15 1,548 -0.07(-0.29%)
Jul 21, 2017 24.17 24.22 24.17 24.22 12,402 -0.03(-0.13%)
Jul 20, 2017 24.25 24.25 24.25 24.25 133 +0.07(+0.29%)
Jul 19, 2017 24.19 24.19 24.18 24.18 668 +0.12(+0.49%)
Jul 18, 2017 24.06 24.06 24.06 24.06 129 +0.07(+0.31%)
Jul 17, 2017 24.01 24.01 23.98 23.98 1,134 +0.03(+0.11%)
Jul 14, 2017 23.95 23.96 23.95 23.96 1,639 +0.20(+0.83%)
Jul 13, 2017 23.76 23.76 23.76 23.76 787 +0.23(+0.96%)
Jul 11, 2017 23.53 23.53 23.53 109 -0.04(-0.19%)
Jul 10, 2017 23.57 23.60 23.57 23.58 1,455 +0.03(+0.11%)
Jul 07, 2017 23.55 23.55 23.55 23.55 870 +0.01(+0.04%)
Jul 06, 2017 23.54 23.59 23.54 23.54 1,206 -0.28(-1.17%)
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.