Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.19 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.67 21.69 21.42 21.58 4,926 -0.20(-0.91%)
Mar 30, 2020 21.32 21.78 21.32 21.78 1,429 +0.44(+2.04%)
Mar 27, 2020 21.64 21.71 21.35 21.35 3,654 +0.67(+3.23%)
Mar 26, 2020 20.68 20.68 20.68 114 +0.08(+0.41%)
Mar 25, 2020 21.05 21.18 20.60 20.60 14,693 +0.40(+1.98%)
Mar 24, 2020 19.69 20.20 19.65 20.20 11,449 +1.63(+8.80%)
Mar 23, 2020 18.51 18.56 18.49 18.56 653 -0.52(-2.71%)
Mar 20, 2020 19.62 19.62 18.81 19.08 7,553 -0.91(-4.55%)
Mar 19, 2020 19.71 20.00 19.70 19.99 2,435 +0.53(+2.71%)
Mar 18, 2020 19.46 19.46 19.23 19.46 6,200 -1.47(-7.03%)
Mar 17, 2020 20.77 20.93 20.77 20.93 182 +0.98(+4.93%)
Mar 16, 2020 19.32 20.71 19.32 19.95 4,285 -2.06(-9.37%)
Mar 13, 2020 22.30 22.30 22.01 22.01 755 +0.45(+2.11%)
Mar 12, 2020 22.03 22.03 19.66 21.55 6,948 -2.49(-10.35%)
Mar 11, 2020 24.29 24.29 24.04 24.04 669 -1.21(-4.77%)
Mar 10, 2020 25.25 25.27 25.04 25.25 4,320 +0.64(+2.59%)
Mar 09, 2020 24.81 24.81 24.61 24.61 512 -2.11(-7.90%)
Mar 06, 2020 26.44 26.72 26.29 26.72 863 -0.57(-2.09%)
Mar 05, 2020 27.29 27.29 27.29 27.29 140 -0.39(-1.40%)
Mar 04, 2020 27.26 27.68 27.26 27.68 346 +0.98(+3.66%)
Mar 03, 2020 26.99 26.99 26.60 26.70 880 -0.14(-0.50%)
Mar 02, 2020 26.55 26.84 26.37 26.84 873 +0.73(+2.78%)
Feb 28, 2020 25.65 26.16 25.65 26.11 3,021 -0.97(-3.57%)
Feb 27, 2020 27.08 27.08 27.08 27.08 146 -0.78(-2.80%)
Feb 26, 2020 27.86 27.86 27.86 21 +0.00(+0.00%)
Feb 25, 2020 28.31 28.31 27.86 27.86 236 -0.64(-2.23%)
Feb 24, 2020 28.38 28.56 28.38 28.49 637 -0.62(-2.12%)
Feb 21, 2020 29.07 29.16 29.07 29.11 2,158 -0.00(-0.00%)
Feb 20, 2020 29.08 29.11 29.08 29.11 202 -0.03(-0.09%)
Feb 19, 2020 29.18 29.18 29.14 29.14 130 +0.04(+0.15%)
Feb 18, 2020 29.15 29.15 29.02 29.10 6,509 -0.14(-0.47%)
Feb 14, 2020 29.18 29.23 29.17 29.23 1,510 +0.16(+0.54%)
Feb 13, 2020 29.07 29.08 29.07 29.08 193 +0.00(+0.01%)
Feb 12, 2020 29.07 29.07 29.07 29.07 228 +0.12(+0.43%)
Feb 11, 2020 29.01 29.01 28.95 28.95 801 +0.13(+0.47%)
Feb 10, 2020 28.75 28.82 28.74 28.82 1,310 +0.11(+0.39%)
Feb 07, 2020 28.70 28.70 28.70 28.70 323 -0.14(-0.50%)
Feb 06, 2020 28.81 28.85 28.80 28.85 33,951 +0.12(+0.42%)
Feb 05, 2020 28.74 28.75 28.73 28.73 292 +0.13(+0.44%)
Feb 04, 2020 28.63 28.65 28.60 28.60 671 +0.25(+0.87%)
Feb 03, 2020 28.48 28.48 28.34 28.35 367 -0.00(-0.02%)
Jan 31, 2020 28.44 28.44 28.36 28.36 323 -0.33(-1.15%)
Jan 30, 2020 28.44 28.69 28.44 28.69 2,622 +0.01(+0.04%)
Jan 29, 2020 28.68 28.68 28.68 30 +0.00(+0.00%)
Jan 28, 2020 28.65 28.68 28.63 28.68 3,121 +0.18(+0.62%)
Jan 27, 2020 28.50 28.57 28.50 28.50 1,608 -0.34(-1.19%)
Jan 24, 2020 28.84 28.84 28.84 28.84 539 -0.07(-0.23%)
Jan 23, 2020 28.81 28.92 28.80 28.91 724 +0.11(+0.38%)
Jan 22, 2020 28.80 28.80 28.80 4 +0.00(+0.00%)
Jan 21, 2020 28.80 28.80 28.80 79 +0.00(+0.00%)
Jan 17, 2020 28.80 28.80 28.80 23 +0.00(+0.00%)
Jan 16, 2020 28.76 28.80 28.76 28.80 319 +0.21(+0.75%)
Jan 15, 2020 28.56 28.58 28.56 28.58 385 +0.11(+0.38%)
Jan 14, 2020 28.45 28.48 28.45 28.48 454 +0.00(+0.01%)
Jan 13, 2020 28.35 28.47 28.35 28.47 1,376 +0.30(+1.06%)
Jan 10, 2020 28.17 28.17 28.17 90 +0.00(+0.00%)
Jan 09, 2020 28.17 28.17 28.17 28.17 658 +0.04(+0.14%)
Jan 08, 2020 28.10 28.21 28.10 28.13 2,029 +0.04(+0.14%)
Jan 07, 2020 28.09 28.10 28.09 28.09 573 -0.12(-0.43%)
Jan 06, 2020 28.15 28.23 28.15 28.22 445 +0.02(+0.06%)
Jan 03, 2020 28.19 28.20 28.19 28.20 215 -0.05(-0.17%)
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.