Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.50 -0.47 (-1.47%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2016 21.50 21.50 21.50 21.50 7 +0.40(+1.90%)
Mar 28, 2016 21.10 21.10 21.10 21.10 119 +0.12(+0.55%)
Mar 23, 2016 20.98 20.98 20.98 20.98 480 -0.17(-0.83%)
Mar 22, 2016 21.16 21.16 21.16 21.16 120 -0.12(-0.59%)
Mar 21, 2016 21.30 21.30 21.28 21.28 240 -0.12(-0.55%)
Mar 18, 2016 21.41 21.41 21.40 21.40 398 +0.49(+2.35%)
Mar 14, 2016 20.91 20.91 20.91 20.91 94 +0.42(+2.03%)
Mar 08, 2016 20.51 20.49 20.49 20.49 2,161 +0.13(+0.62%)
Mar 03, 2016 20.37 20.37 20.37 20.37 4 +0.21(+1.03%)
Mar 02, 2016 20.16 20.16 20.16 20.16 240 +0.09(+0.46%)
Mar 01, 2016 20.07 20.07 20.07 20.07 240 -0.02(-0.08%)
Feb 29, 2016 19.93 20.08 19.93 20.08 576 +0.23(+1.17%)
Feb 23, 2016 19.85 19.85 19.85 19.85 120 -0.22(-1.08%)
Feb 22, 2016 20.10 20.10 20.07 20.07 1,393 +0.43(+2.21%)
Feb 17, 2016 19.63 19.63 19.63 19.63 2,281 -0.14(-0.72%)
Feb 01, 2016 19.67 19.78 19.78 19.78 21,616 +0.07(+0.38%)
Jan 29, 2016 19.70 19.71 19.70 19.70 3,008 -0.04(-0.21%)
Jan 27, 2016 18.60 19.74 19.74 19.74 240 +0.47(+2.46%)
Jan 26, 2016 19.24 19.27 19.24 19.27 1,080 +0.14(+0.74%)
Jan 22, 2016 19.07 19.13 19.13 19.13 240 +0.46(+2.45%)
Jan 21, 2016 18.78 18.78 18.67 18.67 4,443 +0.00(+0.00%)
Jan 20, 2016 18.68 18.68 18.28 18.67 6,028 -0.24(-1.28%)
Jan 19, 2016 19.00 19.00 18.84 18.91 5,458 -0.01(-0.04%)
Jan 15, 2016 18.92 18.92 18.92 18.92 240 -0.40(-2.07%)
Jan 14, 2016 19.23 19.32 19.23 19.32 720 +0.13(+0.69%)
Jan 13, 2016 19.44 19.44 19.19 19.19 1,995 -0.13(-0.69%)
Jan 12, 2016 19.47 19.47 19.20 19.32 1,321 -0.03(-0.17%)
Jan 11, 2016 19.47 19.47 19.26 19.35 6,005 -0.07(-0.39%)
Jan 08, 2016 19.43 19.43 19.43 19.43 120 -0.13(-0.68%)
Jan 07, 2016 19.58 19.58 19.56 19.56 1,563 -0.30(-1.51%)
Jan 06, 2016 19.88 19.88 19.86 19.86 371 -0.25(-1.24%)
Jan 05, 2016 20.03 20.11 19.98 20.11 600 +0.19(+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.