Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.32 23.35 23.32 23.35 3,155 +0.05(+0.22%)
Jul 28, 2017 23.31 23.31 23.30 23.30 4,633 +0.08(+0.34%)
Jul 27, 2017 23.21 23.22 23.21 23.22 1,398 +0.04(+0.19%)
Jul 26, 2017 23.12 23.18 23.12 23.18 1,971 +0.05(+0.22%)
Jul 25, 2017 23.12 23.15 23.12 23.13 5,959 +0.02(+0.07%)
Jul 24, 2017 23.10 23.13 23.10 23.11 1,617 -0.07(-0.29%)
Jul 21, 2017 23.14 23.18 23.14 23.18 12,956 -0.03(-0.13%)
Jul 20, 2017 23.21 23.21 23.21 23.21 139 +0.07(+0.29%)
Jul 19, 2017 23.16 23.16 23.14 23.14 698 +0.11(+0.49%)
Jul 18, 2017 23.03 23.03 23.03 23.03 135 +0.07(+0.31%)
Jul 17, 2017 22.99 22.99 22.96 22.96 1,185 +0.03(+0.11%)
Jul 14, 2017 22.93 22.93 22.93 22.93 1,713 +0.19(+0.83%)
Jul 13, 2017 22.74 22.75 22.74 22.75 823 +0.22(+0.96%)
Jul 11, 2017 22.53 22.53 22.53 114 -0.04(-0.19%)
Jul 10, 2017 22.56 22.59 22.56 22.57 1,520 +0.03(+0.11%)
Jul 07, 2017 22.55 22.55 22.55 22.55 909 +0.01(+0.04%)
Jul 06, 2017 22.54 22.58 22.54 22.54 1,260 -0.27(-1.17%)
Jul 03, 2017 22.80 22.80 22.80 46 +0.06(+0.27%)
Jun 30, 2017 22.71 22.75 22.70 22.74 1,983 +0.08(+0.35%)
Jun 29, 2017 22.66 22.66 22.66 22.66 684 -0.27(-1.17%)
Jun 28, 2017 22.75 22.93 22.75 22.93 2,856 +0.07(+0.29%)
Jun 27, 2017 22.92 22.92 22.86 22.86 680 -0.05(-0.24%)
Jun 26, 2017 22.95 22.95 22.91 22.92 832 +0.05(+0.20%)
Jun 23, 2017 22.86 22.91 22.86 22.87 2,360 +0.06(+0.25%)
Jun 22, 2017 22.85 22.86 22.81 22.81 1,463 +0.05(+0.22%)
Jun 21, 2017 22.86 22.86 22.76 22.76 1,995 -0.08(-0.34%)
Jun 20, 2017 22.84 22.87 22.84 22.84 1,330 -0.25(-1.08%)
Jun 19, 2017 23.10 23.11 23.09 23.09 629 -0.02(-0.07%)
Jun 16, 2017 22.99 23.11 22.99 23.11 3,683 +0.14(+0.61%)
Jun 15, 2017 22.96 22.97 22.96 22.97 377 -0.19(-0.84%)
Jun 14, 2017 23.16 23.16 23.16 23.16 450 +0.17(+0.73%)
Jun 13, 2017 22.99 22.99 22.99 22.99 252 +0.09(+0.40%)
Jun 12, 2017 22.91 22.91 22.86 22.90 857 +0.06(+0.25%)
Jun 09, 2017 22.86 22.86 22.84 22.84 431 -0.05(-0.24%)
Jun 08, 2017 22.88 22.90 22.88 22.90 2,067 -0.04(-0.20%)
Jun 07, 2017 22.94 22.94 22.94 22.94 422 -0.01(-0.06%)
Jun 06, 2017 22.96 22.96 22.96 22.96 183 -0.05(-0.23%)
Jun 05, 2017 22.98 23.01 22.98 23.01 1,199 -0.01(-0.04%)
Jun 02, 2017 22.94 23.02 22.94 23.02 587 +0.12(+0.51%)
Jun 01, 2017 22.82 22.90 22.82 22.90 1,816 +0.18(+0.80%)
May 31, 2017 22.78 22.78 22.72 22.72 2,666 +0.01(+0.06%)
May 30, 2017 22.71 22.71 22.71 22.71 408 +0.02(+0.09%)
May 26, 2017 22.69 22.69 22.69 22.69 918 -0.04(-0.19%)
May 25, 2017 22.73 22.73 22.73 22.73 279 +0.03(+0.13%)
May 24, 2017 22.65 22.70 22.64 22.70 1,617 +0.07(+0.31%)
May 23, 2017 22.62 22.67 22.62 22.63 3,238 +0.02(+0.07%)
May 22, 2017 22.55 22.61 22.55 22.61 529 +0.07(+0.29%)
May 19, 2017 22.46 22.54 22.46 22.54 434 +0.27(+1.19%)
May 17, 2017 22.28 22.28 22.28 0 -0.13(-0.59%)
May 16, 2017 22.42 22.42 22.41 22.41 646 +0.12(+0.52%)
May 12, 2017 22.30 22.30 22.30 0 +0.05(+0.22%)
May 11, 2017 22.23 22.25 22.23 22.25 381 +0.00(+0.00%)
May 09, 2017 22.25 22.25 22.25 82 -0.07(-0.33%)
May 08, 2017 22.33 22.33 22.28 22.32 2,777 -0.04(-0.19%)
May 05, 2017 22.28 22.37 22.28 22.36 3,948 +0.25(+1.14%)
May 04, 2017 22.11 22.11 22.11 22.11 159 -0.09(-0.42%)
May 03, 2017 22.19 22.20 22.19 22.20 3,875 -0.13(-0.60%)
May 02, 2017 22.30 22.34 22.30 22.34 735 +0.03(+0.15%)
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.