Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2016 20.61 20.61 20.61 20.61 7 +0.38(+1.90%)
Mar 28, 2016 20.22 20.22 20.22 20.22 124 +0.02(+0.08%)
Mar 23, 2016 20.21 20.21 20.21 20.21 498 -0.17(-0.83%)
Mar 22, 2016 20.37 20.37 20.37 20.37 124 -0.12(-0.59%)
Mar 21, 2016 20.51 20.51 20.49 20.49 249 -0.11(-0.55%)
Mar 18, 2016 20.61 20.61 20.61 20.61 414 +0.47(+2.35%)
Mar 14, 2016 20.13 20.13 20.13 20.13 98 +0.40(+2.03%)
Mar 08, 2016 19.75 19.73 19.73 19.73 2,244 +0.12(+0.62%)
Mar 03, 2016 19.61 19.61 19.61 19.61 4 +0.20(+1.03%)
Mar 02, 2016 19.41 19.41 19.41 19.41 249 +0.09(+0.46%)
Mar 01, 2016 19.32 19.32 19.32 19.32 249 -0.02(-0.08%)
Feb 29, 2016 19.19 19.34 19.19 19.34 598 +0.22(+1.17%)
Feb 23, 2016 19.12 19.12 19.12 19.12 124 -0.21(-1.08%)
Feb 22, 2016 19.36 19.36 19.32 19.32 1,446 +0.42(+2.21%)
Feb 17, 2016 18.90 18.91 18.91 18.91 2,369 -0.14(-0.72%)
Feb 01, 2016 18.94 19.04 19.04 19.04 22,448 +0.07(+0.38%)
Jan 29, 2016 18.97 18.98 18.97 18.97 3,124 -0.04(-0.21%)
Jan 27, 2016 17.91 19.01 19.01 19.01 249 +0.46(+2.46%)
Jan 26, 2016 18.52 18.55 18.52 18.55 1,122 +0.14(+0.74%)
Jan 22, 2016 18.36 18.42 18.42 18.42 249 +0.44(+2.45%)
Jan 21, 2016 18.08 18.08 17.98 17.98 4,614 +0.00(+0.00%)
Jan 20, 2016 17.98 17.98 17.60 17.98 6,260 -0.23(-1.28%)
Jan 19, 2016 18.30 18.30 18.14 18.21 5,668 -0.01(-0.04%)
Jan 15, 2016 18.22 18.22 18.22 18.22 249 -0.38(-2.07%)
Jan 14, 2016 18.51 18.60 18.51 18.60 748 +0.13(+0.69%)
Jan 13, 2016 18.72 18.72 18.47 18.47 2,072 -0.13(-0.69%)
Jan 12, 2016 18.75 18.75 18.49 18.60 1,371 -0.03(-0.17%)
Jan 11, 2016 18.75 18.75 18.55 18.63 6,237 -0.07(-0.39%)
Jan 08, 2016 18.71 18.71 18.71 18.71 124 -0.13(-0.68%)
Jan 07, 2016 18.85 18.85 18.83 18.83 1,623 -0.29(-1.51%)
Jan 06, 2016 19.14 19.14 19.12 19.12 385 -0.24(-1.24%)
Jan 05, 2016 19.29 19.36 19.24 19.36 623 +0.18(+0.96%)
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.