Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 29.58 30.11 29.51 30.11 4,348 +0.53(+1.79%)
Nov 29, 2022 29.54 29.61 29.48 29.58 2,024 +0.21(+0.70%)
Nov 28, 2022 29.71 29.71 29.35 29.38 22,103 -0.45(-1.50%)
Nov 25, 2022 29.90 29.91 29.76 29.83 6,617 +0.11(+0.37%)
Nov 23, 2022 29.67 29.72 29.65 29.72 1,359 +0.16(+0.55%)
Nov 22, 2022 29.49 29.57 29.43 29.55 4,370 +0.36(+1.22%)
Nov 21, 2022 29.07 29.20 29.05 29.20 2,198 -0.06(-0.21%)
Nov 18, 2022 29.24 29.31 29.12 29.26 6,976 +0.16(+0.55%)
Nov 17, 2022 28.95 29.13 28.90 29.10 15,877 -0.13(-0.45%)
Nov 16, 2022 29.34 29.36 29.23 29.23 26,101 -0.13(-0.45%)
Nov 15, 2022 29.47 29.48 29.19 29.36 41,173 +0.17(+0.58%)
Nov 14, 2022 29.52 29.52 29.20 29.20 32,381 -0.30(-1.02%)
Nov 11, 2022 29.56 29.56 29.33 29.50 49,270 +0.22(+0.74%)
Nov 10, 2022 29.09 29.43 29.01 29.28 89,030 +1.35(+4.85%)
Nov 09, 2022 28.30 28.30 27.89 27.93 79,510 -0.54(-1.88%)
Nov 08, 2022 28.48 28.55 28.44 28.46 37,361 +0.29(+1.03%)
Nov 07, 2022 28.20 28.20 28.17 28.17 112 +0.04(+0.15%)
Nov 04, 2022 28.00 28.13 27.85 28.13 912 +0.67(+2.44%)
Nov 03, 2022 27.21 27.56 27.20 27.46 9,738 -0.10(-0.36%)
Nov 02, 2022 27.85 28.22 27.56 27.56 963 -0.51(-1.82%)
Nov 01, 2022 28.30 28.30 28.03 28.07 16,099 +0.17(+0.62%)
Oct 31, 2022 27.78 27.96 27.78 27.90 3,619 -0.11(-0.38%)
Oct 28, 2022 27.85 28.00 27.81 28.00 3,063 +0.28(+1.00%)
Oct 27, 2022 27.78 27.78 27.73 27.73 968 +0.01(+0.02%)
Oct 26, 2022 27.79 27.79 27.70 27.72 6,317 +0.27(+1.00%)
Oct 25, 2022 27.41 27.45 27.41 27.45 2,052 +0.59(+2.18%)
Oct 24, 2022 26.86 10 -0.05(-0.18%)
Oct 21, 2022 26.71 26.91 26.71 26.91 1,012 +0.36(+1.34%)
Oct 20, 2022 26.75 26.86 26.55 26.55 1,975 -0.08(-0.29%)
Oct 19, 2022 26.66 26.67 26.63 26.63 481 -0.27(-1.01%)
Oct 18, 2022 27.00 27.00 26.70 26.90 909 +0.30(+1.12%)
Oct 17, 2022 26.70 26.74 26.60 26.60 2,508 +0.72(+2.79%)
Oct 14, 2022 26.68 26.68 25.88 25.88 7,978 -0.57(-2.15%)
Oct 13, 2022 25.84 26.48 25.84 26.45 13,442 +0.55(+2.13%)
Oct 12, 2022 25.95 26.01 25.90 25.90 6,374 -0.23(-0.90%)
Oct 11, 2022 26.18 26.40 26.05 26.13 2,497 -0.15(-0.56%)
Oct 10, 2022 26.50 26.50 26.28 26.28 1,628 -0.14(-0.54%)
Oct 07, 2022 26.84 26.84 26.37 26.42 5,045 -0.42(-1.56%)
Oct 06, 2022 26.93 27.03 26.84 26.84 990 -0.49(-1.80%)
Oct 05, 2022 27.33 27.42 27.09 27.33 1,988 -0.40(-1.45%)
Oct 04, 2022 27.45 27.74 27.38 27.73 8,808 +0.75(+2.76%)
Oct 03, 2022 27.31 27.31 26.62 26.99 7,511 +0.77(+2.93%)
Sep 30, 2022 26.32 26.45 26.11 26.22 5,099 -0.12(-0.45%)
Sep 29, 2022 26.25 26.40 26.22 26.34 8,873 -0.46(-1.71%)
Sep 28, 2022 26.18 26.82 26.18 26.80 13,152 +0.64(+2.45%)
Sep 27, 2022 26.44 26.44 26.13 26.16 4,657 -0.21(-0.81%)
Sep 26, 2022 26.42 26.42 26.27 26.37 2,452 -0.59(-2.19%)
Sep 23, 2022 27.30 27.30 26.93 26.96 4,007 -0.89(-3.20%)
Sep 22, 2022 28.06 28.06 27.77 27.85 4,457 -0.14(-0.49%)
Sep 21, 2022 28.47 28.47 27.99 27.99 760 -0.42(-1.48%)
Sep 20, 2022 28.57 28.57 28.23 28.41 7,055 -0.50(-1.74%)
Sep 19, 2022 28.41 28.91 28.41 28.91 15,605 +0.19(+0.67%)
Sep 16, 2022 28.62 28.72 28.62 28.72 392 -0.18(-0.62%)
Sep 15, 2022 29.23 29.27 28.90 28.90 274,952 -0.47(-1.60%)
Sep 14, 2022 29.46 29.46 29.22 29.37 1,433 -0.01(-0.03%)
Sep 13, 2022 29.68 29.68 29.32 29.38 825 -0.91(-3.01%)
Sep 12, 2022 30.25 30.33 30.25 30.29 1,262 +0.30(+1.00%)
Sep 09, 2022 29.99 30.04 29.99 29.99 1,395 +0.55(+1.87%)
Sep 08, 2022 29.47 29.47 29.44 29.44 308 +0.07(+0.23%)
Sep 07, 2022 29.34 29.37 29.34 29.37 675 +0.37(+1.29%)
Sep 06, 2022 29.00 29.00 29.00 29.00 45 -0.15(-0.50%)
Sep 02, 2022 29.22 29.22 29.15 29.15 183 -0.07(-0.23%)
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.