Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.24 -0.21 (-0.69%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.38 29.38 29.38 29.38 100 +0.04(+0.14%)
Aug 29, 2019 29.38 29.38 29.33 29.34 353 +0.13(+0.45%)
Aug 28, 2019 29.20 29.21 29.20 29.21 1,004 +0.04(+0.14%)
Aug 27, 2019 29.20 29.20 29.17 29.17 424 +0.15(+0.50%)
Aug 26, 2019 29.05 29.05 28.99 29.02 847 +0.10(+0.33%)
Aug 23, 2019 28.93 28.93 28.93 28.93 400 -0.32(-1.09%)
Aug 22, 2019 29.25 29.25 29.25 29.25 125 -0.02(-0.07%)
Aug 21, 2019 29.26 29.27 29.26 29.27 31,162 +0.11(+0.38%)
Aug 20, 2019 29.23 29.23 29.15 29.16 750 -0.16(-0.56%)
Aug 19, 2019 29.30 29.32 29.30 29.32 1,705 +0.26(+0.88%)
Aug 16, 2019 28.97 29.07 28.97 29.07 400 +0.35(+1.23%)
Aug 15, 2019 28.68 28.72 28.68 28.72 418 +0.02(+0.08%)
Aug 14, 2019 28.72 28.72 28.66 28.69 915 -0.42(-1.44%)
Aug 13, 2019 29.05 29.11 29.05 29.11 813 +0.18(+0.63%)
Aug 12, 2019 29.01 29.01 28.93 28.93 884 -0.17(-0.58%)
Aug 09, 2019 29.00 29.10 28.98 29.10 1,100 -0.08(-0.26%)
Aug 08, 2019 29.03 29.18 29.03 29.18 721 +0.29(+0.99%)
Aug 07, 2019 28.70 28.94 28.70 28.89 730 +0.13(+0.45%)
Aug 06, 2019 28.69 28.77 28.63 28.76 1,105 +0.16(+0.56%)
Aug 05, 2019 28.62 28.62 28.46 28.60 4,538 -0.49(-1.68%)
Aug 02, 2019 29.09 29.09 29.09 29.09 100 -0.02(-0.07%)
Aug 01, 2019 29.24 29.35 29.11 29.11 1,726 -0.40(-1.36%)
Jul 31, 2019 29.48 29.51 29.48 29.51 1,539 +0.01(+0.03%)
Jul 30, 2019 29.44 29.50 29.44 29.50 1,984 -0.12(-0.40%)
Jul 29, 2019 29.59 29.62 29.59 29.62 917 +0.07(+0.24%)
Jul 26, 2019 29.47 29.55 29.47 29.55 800 +0.11(+0.36%)
Jul 25, 2019 29.60 29.60 29.44 29.44 409 -0.18(-0.61%)
Jul 24, 2019 29.60 29.62 29.60 29.62 735 +0.00(+0.02%)
Jul 23, 2019 29.49 29.63 29.46 29.62 29,904 +0.19(+0.63%)
Jul 22, 2019 29.43 29.43 29.43 29.43 290 -0.19(-0.63%)
Jul 19, 2019 29.62 29.62 29.62 135 +0.00(+0.00%)
Jul 18, 2019 29.62 29.62 29.62 29.62 118 -0.05(-0.17%)
Jul 17, 2019 29.67 29.67 29.67 29.67 570 -0.08(-0.27%)
Jul 16, 2019 29.75 29.75 29.75 29.75 100 -0.14(-0.47%)
Jul 15, 2019 29.89 29.89 29.89 29.89 100 +0.04(+0.12%)
Jul 12, 2019 29.83 29.87 29.83 29.86 400 -0.00(-0.02%)
Jul 11, 2019 29.84 29.86 29.84 29.86 793 -0.04(-0.13%)
Jul 10, 2019 29.90 29.90 29.90 29.90 102 +0.15(+0.51%)
Jul 09, 2019 29.71 29.75 29.71 29.75 667 -0.04(-0.14%)
Jul 08, 2019 29.79 29.80 29.76 29.79 1,390 -0.05(-0.17%)
Jul 05, 2019 29.66 29.88 29.63 29.84 1,400 -0.11(-0.37%)
Jul 03, 2019 29.91 29.95 29.90 29.95 2,100 +0.34(+1.13%)
Jul 02, 2019 29.63 29.63 29.61 29.61 306 +0.26(+0.90%)
Jul 01, 2019 29.39 29.40 29.33 29.35 3,172 +0.03(+0.10%)
Jun 28, 2019 29.31 29.32 29.31 29.32 400 +0.09(+0.31%)
Jun 27, 2019 29.18 29.24 29.18 29.23 1,298 -0.26(-0.88%)
Jun 26, 2019 29.47 29.52 29.47 29.49 948 -0.40(-1.35%)
Jun 24, 2019 29.89 29.89 29.89 0 +0.06(+0.19%)
Jun 21, 2019 29.83 29.84 29.83 29.84 500 -0.12(-0.42%)
Jun 20, 2019 30.00 30.00 29.96 29.96 1,404 +0.24(+0.81%)
Jun 19, 2019 29.61 29.72 29.61 29.72 505 +0.11(+0.37%)
Jun 18, 2019 29.61 29.61 29.61 29.61 1,421 +0.16(+0.56%)
Jun 17, 2019 29.44 29.45 29.44 29.45 450 +0.07(+0.22%)
Jun 14, 2019 29.35 29.42 29.35 29.38 500 +0.01(+0.03%)
Jun 13, 2019 29.39 29.42 29.36 29.37 7,010 +0.01(+0.03%)
Jun 12, 2019 29.38 29.38 29.36 29.36 401 +0.02(+0.07%)
Jun 11, 2019 29.42 29.42 29.34 29.34 329 +0.00(+0.00%)
Jun 10, 2019 29.37 29.37 29.34 29.34 1,895 -0.13(-0.43%)
Jun 07, 2019 29.46 29.47 29.46 29.47 800 +0.22(+0.74%)
Jun 06, 2019 29.19 29.25 29.19 29.25 479 +0.26(+0.90%)
Jun 05, 2019 28.97 29.08 28.97 28.99 1,562 +0.18(+0.64%)
Jun 04, 2019 28.73 28.81 28.73 28.80 605 +0.16(+0.56%)
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.