Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.38 -0.04 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2021 33.52 33.52 33.52 249 +0.03(+0.10%)
Aug 27, 2021 33.23 33.49 33.23 33.48 916 +0.44(+1.33%)
Aug 26, 2021 33.11 33.14 33.04 33.04 704 -0.22(-0.66%)
Aug 25, 2021 33.30 33.34 33.26 33.26 942 +0.05(+0.16%)
Aug 24, 2021 33.23 33.23 33.21 33.21 536 +0.13(+0.39%)
Aug 23, 2021 33.09 33.09 33.08 33.08 165 +0.23(+0.69%)
Aug 20, 2021 32.83 32.85 32.83 32.85 456 +0.27(+0.83%)
Aug 19, 2021 32.66 32.72 32.58 32.58 948 -0.42(-1.27%)
Aug 18, 2021 33.23 33.23 33.00 33.00 414 -0.53(-1.59%)
Aug 16, 2021 33.53 33.53 33.53 151 -0.12(-0.35%)
Aug 13, 2021 33.59 33.66 33.59 33.65 527 +0.11(+0.33%)
Aug 12, 2021 33.47 33.54 33.47 33.54 286 -0.05(-0.15%)
Aug 11, 2021 33.59 33.59 33.58 33.59 1,775 +0.22(+0.66%)
Aug 10, 2021 33.37 33.38 33.37 33.37 676 +0.13(+0.39%)
Aug 09, 2021 33.25 33.25 33.08 33.24 1,611 -0.07(-0.22%)
Aug 06, 2021 33.31 33.34 33.31 33.31 2,014 +0.00(+0.00%)
Aug 05, 2021 33.35 33.37 33.31 33.31 597 +0.02(+0.07%)
Aug 04, 2021 33.29 33.29 33.29 33.29 244 +0.04(+0.12%)
Aug 02, 2021 33.25 33.25 33.25 3 -0.04(-0.13%)
Jul 30, 2021 33.32 33.35 33.29 33.29 1,366 -0.27(-0.80%)
Jul 29, 2021 33.62 33.62 33.56 33.56 1,927 +0.28(+0.84%)
Jul 28, 2021 33.21 33.28 33.18 33.28 3,397 +0.14(+0.42%)
Jul 27, 2021 33.12 33.14 33.08 33.14 2,500 -0.11(-0.34%)
Jul 26, 2021 33.22 33.25 33.22 33.25 2,201 +0.19(+0.58%)
Jul 23, 2021 33.07 33.07 33.02 33.06 1,440 +0.10(+0.30%)
Jul 22, 2021 32.88 32.96 32.87 32.96 2,511 +0.32(+0.97%)
Jul 20, 2021 32.64 32.64 32.64 25 +0.40(+1.25%)
Jul 19, 2021 32.37 32.40 32.24 32.24 1,239 -0.78(-2.35%)
Jul 16, 2021 33.18 33.18 33.02 33.02 220 -0.54(-1.62%)
Jul 13, 2021 33.56 33.56 33.56 2 -0.15(-0.43%)
Jul 12, 2021 33.72 33.79 33.67 33.71 4,008 +0.04(+0.10%)
Jul 09, 2021 33.55 33.70 33.55 33.67 3,338 +0.17(+0.51%)
Jul 07, 2021 33.50 33.50 33.50 36 +0.12(+0.36%)
Jul 06, 2021 33.22 33.38 33.22 33.38 2,468 -0.02(-0.07%)
Jul 02, 2021 33.40 33.40 33.40 33.40 250 +0.01(+0.03%)
Jul 01, 2021 33.40 33.42 33.38 33.39 4,061 +0.18(+0.53%)
Jun 30, 2021 33.13 33.21 33.13 33.21 413 -0.07(-0.21%)
Jun 29, 2021 33.34 33.34 33.26 33.28 1,079 -0.06(-0.17%)
Jun 28, 2021 33.42 33.45 33.26 33.34 8,194 -0.19(-0.57%)
Jun 25, 2021 33.52 33.53 33.50 33.53 2,850 +0.10(+0.29%)
Jun 24, 2021 33.41 33.43 33.34 33.43 4,959 +0.10(+0.31%)
Jun 23, 2021 33.57 33.61 33.33 33.33 154,476 -0.14(-0.42%)
Jun 22, 2021 33.42 33.51 33.32 33.47 3,550 +0.02(+0.04%)
Jun 21, 2021 33.13 33.45 33.12 33.45 154,660 +0.50(+1.53%)
Jun 18, 2021 33.09 33.17 32.95 32.95 305,082 -0.63(-1.88%)
Jun 17, 2021 33.79 33.79 33.58 33.58 3,474 -0.53(-1.55%)
Jun 16, 2021 34.34 34.34 33.99 34.11 1,239 -0.24(-0.70%)
Jun 15, 2021 34.28 34.40 34.28 34.35 2,368 -0.06(-0.17%)
Jun 14, 2021 34.32 34.41 34.32 34.41 1,141 -0.01(-0.02%)
Jun 11, 2021 34.37 34.41 34.37 34.41 555 -0.03(-0.08%)
Jun 10, 2021 34.39 34.50 34.39 34.44 2,667 -0.02(-0.06%)
Jun 09, 2021 34.40 34.46 34.40 34.46 1,760 +0.02(+0.06%)
Jun 08, 2021 34.38 34.45 34.38 34.44 1,605 +0.03(+0.09%)
Jun 07, 2021 34.40 34.41 34.40 34.41 536 +0.02(+0.06%)
Jun 04, 2021 34.38 34.39 34.38 34.39 246 +0.23(+0.67%)
Jun 03, 2021 34.13 34.16 34.13 34.16 3,331 -0.17(-0.50%)
Jun 02, 2021 34.33 34.38 34.33 34.33 1,024 +0.16(+0.47%)
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.