Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.54 20.54 20.54 50 +0.16(+0.78%)
Nov 25, 2016 20.38 20.38 20.38 0 +0.09(+0.44%)
Nov 23, 2016 20.29 20.29 20.29 0 -0.02(-0.12%)
Nov 22, 2016 20.31 20.32 20.31 20.32 294 +0.05(+0.24%)
Nov 21, 2016 20.27 20.27 20.27 20.27 246 +0.19(+0.93%)
Nov 18, 2016 20.08 20.08 20.08 20.08 1,390 -0.13(-0.64%)
Nov 15, 2016 20.21 20.21 20.21 0 +0.24(+1.18%)
Nov 14, 2016 19.98 19.98 19.98 19.98 246 -0.65(-3.17%)
Nov 07, 2016 20.63 20.63 20.63 0 +0.08(+0.37%)
Nov 02, 2016 20.55 20.55 20.55 0 -0.37(-1.79%)
Oct 26, 2016 20.93 20.93 20.93 0 -0.15(-0.73%)
Oct 19, 2016 21.08 21.08 21.08 21.08 123 -0.02(-0.12%)
Oct 18, 2016 21.06 21.13 21.06 21.11 521 +0.20(+0.97%)
Oct 17, 2016 20.90 20.90 20.90 20.90 355 +0.07(+0.35%)
Oct 12, 2016 20.77 20.83 20.83 20.83 246 +0.05(+0.23%)
Oct 11, 2016 20.78 20.78 20.78 20.78 412 -0.22(-1.03%)
Oct 10, 2016 21.00 21.02 21.00 21.00 2,318 +0.11(+0.53%)
Oct 07, 2016 20.89 20.89 20.89 20.89 393 -0.09(-0.43%)
Oct 06, 2016 20.98 20.98 20.98 20.98 359 -0.76(-3.48%)
Oct 03, 2016 21.73 21.73 21.73 21.73 6 +0.00(+0.00%)
Sep 30, 2016 21.73 21.73 21.73 21.73 0 +0.00(+0.00%)
Sep 29, 2016 21.81 21.73 21.73 21.73 1,599 +0.00(+0.00%)
Sep 28, 2016 21.73 21.73 21.73 21.73 0 +0.00(+0.00%)
Sep 27, 2016 21.73 21.73 21.73 21.73 0 +0.00(+0.00%)
Sep 26, 2016 21.73 21.73 21.73 21.73 148 -0.10(-0.47%)
Sep 23, 2016 21.83 21.83 21.81 21.83 3,014 -0.02(-0.07%)
Sep 22, 2016 21.84 21.85 21.84 21.85 494 +0.74(+3.52%)
Sep 16, 2016 21.11 21.11 21.11 21.11 247 -0.06(-0.27%)
Sep 15, 2016 21.10 21.16 21.10 21.16 247 -0.14(-0.65%)
Sep 13, 2016 21.30 21.30 21.30 21.30 123 -0.26(-1.20%)
Sep 12, 2016 21.20 21.56 21.20 21.56 247 -0.19(-0.85%)
Sep 09, 2016 21.75 21.75 21.75 21.75 123 -0.24(-1.10%)
Sep 08, 2016 21.99 21.99 21.99 21.99 123 +0.44(+2.06%)
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.