Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.13 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.30 21.34 21.30 21.34 1,703 +0.11(+0.51%)
Jan 30, 2017 21.23 21.24 21.18 21.23 2,672 -0.13(-0.59%)
Jan 27, 2017 21.34 21.35 21.34 21.35 1,771 -0.14(-0.65%)
Jan 26, 2017 21.53 21.53 21.47 21.49 4,461 -0.02(-0.12%)
Jan 25, 2017 21.51 21.52 21.51 21.52 2,972 +0.01(+0.07%)
Jan 23, 2017 21.50 21.50 21.50 0 +0.13(+0.59%)
Jan 20, 2017 21.38 21.38 21.38 21.38 1,063 +0.08(+0.39%)
Jan 19, 2017 21.38 21.38 21.29 21.29 25,202 -0.13(-0.62%)
Jan 18, 2017 21.43 21.43 21.43 21.43 121 -0.03(-0.12%)
Jan 17, 2017 21.46 21.46 21.45 21.45 410 +0.04(+0.20%)
Jan 13, 2017 21.41 21.41 21.41 0 +0.03(+0.15%)
Jan 12, 2017 21.38 21.38 21.38 21.38 484 -0.00(-0.01%)
Jan 11, 2017 21.32 21.39 21.32 21.38 798 -0.11(-0.53%)
Jan 10, 2017 21.49 21.49 21.49 21.49 276 +0.02(+0.12%)
Jan 05, 2017 21.47 21.47 21.47 0 +0.42(+1.98%)
Dec 30, 2016 21.05 21.05 21.05 248 +0.13(+0.61%)
Dec 29, 2016 20.92 20.92 20.92 20.92 605 +0.07(+0.36%)
Dec 28, 2016 20.92 21.74 20.84 20.85 3,513 -0.01(-0.05%)
Dec 22, 2016 20.86 20.86 20.86 3 -0.12(-0.56%)
Dec 21, 2016 20.97 20.98 20.97 20.98 899 +0.05(+0.25%)
Dec 20, 2016 20.93 20.93 20.93 20.93 122 +0.04(+0.20%)
Dec 19, 2016 20.85 21.69 20.85 20.88 24,337 +0.14(+0.66%)
Dec 15, 2016 20.75 20.75 20.75 3 -0.11(-0.51%)
Dec 14, 2016 20.93 20.95 20.85 20.85 1,757 -0.33(-1.58%)
Dec 13, 2016 21.19 21.19 21.19 21.19 664 +0.26(+1.24%)
Dec 08, 2016 20.93 20.93 20.93 82 +0.05(+0.26%)
Dec 07, 2016 20.87 20.87 20.87 20.87 1,076 +0.31(+1.50%)
Nov 30, 2016 20.56 20.56 20.56 50 +0.16(+0.78%)
Nov 25, 2016 20.40 20.40 20.40 0 +0.09(+0.44%)
Nov 23, 2016 20.31 20.31 20.31 0 -0.02(-0.12%)
Nov 22, 2016 20.33 20.34 20.33 20.34 293 +0.05(+0.24%)
Nov 21, 2016 20.29 20.29 20.29 20.29 245 +0.19(+0.93%)
Nov 18, 2016 20.10 20.10 20.10 20.10 1,388 -0.13(-0.64%)
Nov 15, 2016 20.23 20.23 20.23 0 +0.24(+1.18%)
Nov 14, 2016 20.00 20.00 20.00 20.00 245 -0.65(-3.17%)
Nov 07, 2016 20.65 20.65 20.65 0 +0.08(+0.37%)
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.