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 (%)
Feb 28, 2017 22.71 22.76 22.66 22.69 2,664 -0.07(-0.33%)
Feb 27, 2017 22.76 22.76 22.74 22.76 1,328 +0.09(+0.41%)
Feb 24, 2017 22.68 22.69 22.67 22.67 1,712 -0.05(-0.23%)
Feb 23, 2017 22.69 22.72 22.69 22.72 1,182 +0.03(+0.13%)
Feb 22, 2017 22.70 22.70 22.64 22.69 7,068 -0.06(-0.28%)
Feb 21, 2017 22.64 22.76 22.64 22.76 5,562 +0.20(+0.88%)
Feb 17, 2017 22.56 22.56 22.56 0 -0.03(-0.12%)
Feb 16, 2017 22.57 22.58 22.54 22.58 3,659 +0.05(+0.23%)
Feb 15, 2017 22.45 22.53 22.44 22.53 3,328 -0.00(-0.02%)
Feb 14, 2017 22.43 22.54 22.41 22.54 4,332 -0.05(-0.20%)
Feb 13, 2017 22.53 22.58 22.53 22.58 1,412 +0.02(+0.07%)
Feb 10, 2017 22.45 22.57 22.44 22.57 11,547 +0.13(+0.58%)
Feb 09, 2017 22.41 22.44 22.40 22.44 2,037 +0.23(+1.03%)
Feb 07, 2017 22.21 22.21 22.21 146 -0.02(-0.07%)
Feb 06, 2017 22.21 22.22 22.18 22.22 6,541 -0.13(-0.60%)
Feb 03, 2017 22.28 22.36 22.28 22.36 3,112 +0.11(+0.48%)
Feb 02, 2017 22.20 22.27 22.17 22.25 3,889 +0.08(+0.37%)
Feb 01, 2017 22.14 22.17 22.14 22.17 1,656 -0.07(-0.33%)
Jan 31, 2017 22.20 22.24 22.20 22.24 1,634 +0.11(+0.51%)
Jan 30, 2017 22.13 22.14 22.08 22.13 2,564 -0.13(-0.59%)
Jan 27, 2017 22.25 22.26 22.25 22.26 1,699 -0.15(-0.65%)
Jan 26, 2017 22.45 22.45 22.38 22.40 4,279 -0.03(-0.12%)
Jan 25, 2017 22.42 22.43 22.42 22.43 2,851 +0.02(+0.07%)
Jan 23, 2017 22.41 22.41 22.41 0 +0.13(+0.59%)
Jan 20, 2017 22.28 22.28 22.28 22.28 1,020 +0.09(+0.39%)
Jan 19, 2017 22.28 22.28 22.20 22.20 24,177 -0.14(-0.62%)
Jan 18, 2017 22.33 22.33 22.33 22.33 116 -0.03(-0.12%)
Jan 17, 2017 22.37 22.37 22.36 22.36 394 +0.05(+0.20%)
Jan 13, 2017 22.32 22.32 22.32 0 +0.03(+0.15%)
Jan 12, 2017 22.28 22.28 22.28 22.28 464 -0.00(-0.01%)
Jan 11, 2017 22.22 22.29 22.22 22.28 765 -0.12(-0.53%)
Jan 10, 2017 22.40 22.40 22.40 22.40 265 +0.03(+0.12%)
Jan 05, 2017 22.38 22.38 22.38 0 +0.43(+1.98%)
Dec 30, 2016 21.94 21.94 21.94 238 +0.13(+0.61%)
Dec 29, 2016 21.81 21.81 21.81 21.81 581 +0.08(+0.36%)
Dec 28, 2016 21.81 22.66 21.72 21.73 3,370 -0.01(-0.05%)
Dec 22, 2016 21.74 21.74 21.74 3 -0.12(-0.56%)
Dec 21, 2016 21.86 21.87 21.86 21.87 863 +0.06(+0.25%)
Dec 20, 2016 21.81 21.81 21.81 21.81 117 +0.04(+0.20%)
Dec 19, 2016 21.74 22.61 21.74 21.77 23,348 +0.14(+0.66%)
Dec 15, 2016 21.62 21.62 21.62 3 -0.11(-0.51%)
Dec 14, 2016 21.82 21.84 21.73 21.73 1,686 -0.35(-1.57%)
Dec 13, 2016 22.09 22.09 22.08 22.08 637 +0.27(+1.24%)
Dec 08, 2016 21.81 21.81 21.81 79 +0.06(+0.26%)
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.