Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.55 +0.31 (+1.01%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.05 29.05 29.04 29.04 337 +0.10(+0.36%)
Jan 30, 2018 29.12 28.91 28.94 3,182 -0.18(-0.64%)
Jan 29, 2018 29.17 29.20 29.12 29.12 2,552 -0.16(-0.55%)
Jan 25, 2018 29.29 29.29 29.29 149 -0.04(-0.12%)
Jan 24, 2018 29.33 29.35 29.32 29.32 878 +0.11(+0.36%)
Jan 23, 2018 29.19 29.24 29.16 29.21 1,400 +0.11(+0.36%)
Jan 22, 2018 29.06 29.13 29.06 29.11 2,393 +0.16(+0.56%)
Jan 19, 2018 28.89 28.95 28.87 28.95 29,837 +0.06(+0.20%)
Jan 18, 2018 28.86 28.89 28.81 28.89 782 -0.11(-0.38%)
Jan 17, 2018 29.06 29.06 29.00 29.00 748 +0.17(+0.61%)
Jan 16, 2018 29.00 28.84 28.82 28.82 1,533 -0.02(-0.05%)
Jan 12, 2018 28.84 28.84 28.84 0 +0.06(+0.22%)
Jan 11, 2018 28.78 28.71 28.78 9,240 +0.11(+0.39%)
Jan 10, 2018 28.96 28.66 28.66 1,140 -0.30(-1.02%)
Jan 09, 2018 28.97 29.01 28.96 28.96 3,670 -0.08(-0.28%)
Jan 08, 2018 28.98 29.07 28.98 29.04 2,062 +0.07(+0.24%)
Jan 05, 2018 28.94 28.97 28.92 28.97 2,182 +0.04(+0.15%)
Jan 04, 2018 28.93 28.93 28.93 28.93 762 +0.03(+0.09%)
Jan 03, 2018 28.90 28.90 28.90 28.90 328 +0.07(+0.24%)
Jan 02, 2018 28.83 28.83 28.83 28.83 188 +0.08(+0.28%)
Dec 29, 2017 28.75 28.75 28.75 0 +0.02(+0.07%)
Dec 28, 2017 28.67 28.73 28.67 28.73 2,301 +0.13(+0.46%)
Dec 27, 2017 28.58 28.63 28.58 28.60 1,273 -0.22(-0.77%)
Dec 26, 2017 28.85 28.85 28.82 28.82 584 +0.12(+0.42%)
Dec 22, 2017 28.70 28.70 28.70 28.70 267 +0.01(+0.03%)
Dec 21, 2017 28.69 28.72 28.69 28.69 4,310 +0.00(+0.00%)
Dec 20, 2017 28.71 28.71 28.67 28.69 1,737 -0.02(-0.07%)
Dec 19, 2017 28.81 28.83 28.66 28.71 2,061 -0.27(-0.94%)
Dec 18, 2017 29.00 29.00 28.97 28.98 1,075 +0.16(+0.56%)
Dec 15, 2017 28.78 28.82 28.78 28.82 430 +0.04(+0.13%)
Dec 14, 2017 28.81 28.81 28.78 28.78 1,635 -0.13(-0.44%)
Dec 13, 2017 28.83 28.91 28.83 28.91 570 +0.12(+0.43%)
Dec 12, 2017 28.74 28.80 28.71 28.79 2,913 +0.11(+0.37%)
Dec 11, 2017 28.65 28.68 28.65 28.68 2,716 +0.01(+0.03%)
Dec 08, 2017 28.62 28.68 28.62 28.67 2,951 +0.22(+0.78%)
Dec 07, 2017 28.45 28.45 28.45 28.45 362 -0.02(-0.07%)
Dec 06, 2017 28.46 28.48 28.40 28.47 2,175 -0.11(-0.38%)
Dec 05, 2017 28.58 28.70 28.70 28.58 306 -0.12(-0.43%)
Dec 04, 2017 28.70 28.70 28.69 28.70 5,005 +0.02(+0.07%)
Dec 01, 2017 28.65 28.70 28.60 28.68 3,690 +0.03(+0.10%)
Nov 30, 2017 28.63 28.68 28.63 28.65 3,559 +0.16(+0.56%)
Nov 29, 2017 28.48 28.51 28.48 28.49 3,380 +0.03(+0.11%)
Nov 28, 2017 28.43 28.46 28.42 28.46 1,391 +0.03(+0.11%)
Nov 27, 2017 28.45 28.45 28.41 28.43 6,409 -0.07(-0.25%)
Nov 24, 2017 28.49 28.50 28.49 28.50 592 +0.10(+0.35%)
Nov 22, 2017 28.34 28.40 28.34 28.40 2,472 +0.08(+0.30%)
Nov 21, 2017 28.32 28.32 28.32 28.32 429 +0.17(+0.59%)
Nov 20, 2017 28.15 28.15 28.15 28.15 431 +0.00(+0.00%)
Nov 17, 2017 28.16 28.16 28.15 28.15 2,817 -0.16(-0.56%)
Nov 16, 2017 28.21 28.31 28.21 28.31 1,832 +0.19(+0.68%)
Nov 15, 2017 28.13 28.15 28.12 28.12 4,609 -0.14(-0.50%)
Nov 14, 2017 28.27 28.27 28.25 28.26 3,446 -0.04(-0.14%)
Nov 13, 2017 28.30 28.30 28.30 28.30 302 -0.06(-0.20%)
Nov 10, 2017 28.40 28.40 28.35 28.36 1,999 -0.07(-0.26%)
Nov 09, 2017 28.39 28.43 28.38 28.43 1,894 -0.04(-0.14%)
Nov 08, 2017 28.43 28.47 28.43 28.47 603 +0.14(+0.49%)
Nov 06, 2017 28.33 28.33 28.33 99 +0.10(+0.35%)
Nov 03, 2017 28.23 28.25 28.23 28.23 3,611 +0.02(+0.07%)
Nov 02, 2017 28.23 28.25 28.21 28.21 2,713 -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.