Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.64 +0.14 (+0.46%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2018 24.66 24.66 24.66 7 +0.34(+1.38%)
Apr 25, 2018 24.33 24.33 24.33 0 -0.14(-0.57%)
Apr 24, 2018 24.42 24.47 24.42 24.47 1,233 +0.08(+0.32%)
Apr 23, 2018 24.44 24.44 24.38 24.39 1,470 -0.04(-0.15%)
Apr 20, 2018 24.48 24.48 24.37 24.42 16,358 -0.39(-1.59%)
Apr 18, 2018 24.82 24.82 24.82 69 +0.11(+0.44%)
Apr 17, 2018 24.61 24.71 24.60 24.71 3,482 +0.23(+0.93%)
Apr 16, 2018 24.49 24.50 24.48 24.48 2,046 +0.12(+0.49%)
Apr 13, 2018 24.34 24.36 24.32 24.36 2,273 +0.04(+0.16%)
Apr 12, 2018 24.32 24.32 24.29 24.32 2,196 -0.06(-0.23%)
Apr 11, 2018 24.38 24.38 24.38 24.38 304 +0.02(+0.07%)
Apr 10, 2018 24.29 24.36 24.29 24.36 1,174 +0.02(+0.07%)
Apr 09, 2018 24.23 24.37 24.23 24.35 1,486 +0.04(+0.18%)
Apr 05, 2018 24.30 24.30 24.30 0 +0.27(+1.13%)
Apr 04, 2018 23.95 24.05 23.93 24.03 4,493 +0.02(+0.07%)
Apr 03, 2018 23.93 24.05 23.89 24.01 17,722 +0.03(+0.11%)
Apr 02, 2018 23.98 23.98 23.98 23.98 313 -0.18(-0.75%)
Mar 29, 2018 24.16 24.16 24.16 0 +0.18(+0.77%)
Mar 28, 2018 23.92 23.98 23.92 23.98 1,451 +0.03(+0.13%)
Mar 27, 2018 23.81 23.95 23.80 23.95 2,711 +0.32(+1.34%)
Mar 26, 2018 23.61 23.63 23.61 23.63 472 +0.09(+0.39%)
Mar 23, 2018 23.84 23.84 23.54 23.54 2,793 -0.33(-1.37%)
Mar 22, 2018 23.92 23.92 23.87 23.87 501 -0.25(-1.05%)
Mar 21, 2018 24.03 24.13 24.03 24.12 1,973 +0.07(+0.29%)
Mar 20, 2018 24.07 24.07 24.03 24.05 2,459 +0.00(+0.01%)
Mar 19, 2018 24.14 24.14 24.04 24.05 4,069 -0.10(-0.40%)
Mar 15, 2018 24.15 24.15 24.15 135 -0.12(-0.48%)
Mar 14, 2018 24.31 24.31 24.26 24.27 3,459 -0.13(-0.54%)
Mar 13, 2018 24.40 24.40 24.40 24.40 705 +0.03(+0.14%)
Mar 12, 2018 24.37 24.37 24.34 24.36 1,071 +0.10(+0.41%)
Mar 09, 2018 24.21 24.26 24.21 24.26 550 +0.14(+0.60%)
Mar 08, 2018 24.06 24.12 24.04 24.12 4,136 +0.08(+0.35%)
Mar 07, 2018 24.01 24.03 23.97 24.03 1,318 +0.05(+0.20%)
Mar 06, 2018 23.92 23.99 23.92 23.98 1,628 +0.09(+0.38%)
Mar 05, 2018 23.90 23.90 23.89 23.89 480 +0.34(+1.45%)
Mar 02, 2018 23.55 23.55 23.55 23.55 164 -0.16(-0.68%)
Mar 01, 2018 23.78 23.78 23.71 23.71 1,958 -0.19(-0.81%)
Feb 28, 2018 24.06 24.08 23.91 23.91 4,539 -0.21(-0.89%)
Feb 27, 2018 24.30 24.30 24.11 24.12 5,084 -0.45(-1.84%)
Feb 26, 2018 24.49 24.57 24.49 24.57 1,763 +0.18(+0.76%)
Feb 23, 2018 24.21 24.39 24.21 24.39 2,746 +0.32(+1.31%)
Feb 22, 2018 24.04 24.07 24.04 24.07 873 -0.07(-0.29%)
Feb 21, 2018 24.21 24.21 24.14 24.14 1,440 -0.15(-0.61%)
Feb 20, 2018 24.28 24.29 24.45 24.29 2,090 -0.16(-0.65%)
Feb 16, 2018 24.45 24.45 24.45 0 +0.18(+0.72%)
Feb 15, 2018 24.13 24.28 24.13 24.28 2,160 +0.11(+0.47%)
Feb 14, 2018 23.96 24.19 23.96 24.16 7,502 +0.16(+0.65%)
Feb 13, 2018 24.02 23.78 24.00 5,933 +0.08(+0.34%)
Feb 12, 2018 23.70 23.95 23.70 23.92 3,009 +0.48(+2.04%)
Feb 09, 2018 23.61 23.61 23.45 23.45 592 -0.07(-0.30%)
Feb 08, 2018 24.29 23.51 23.52 6,875 -0.78(-3.19%)
Feb 07, 2018 24.29 24.29 24.29 24.29 477 +0.30(+1.27%)
Feb 06, 2018 24.18 24.19 23.92 23.99 22,017 -0.56(-2.28%)
Feb 05, 2018 24.77 24.77 24.47 24.55 4,383 -0.47(-1.89%)
Feb 02, 2018 25.13 25.13 25.01 25.02 4,299 -0.41(-1.63%)
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.