Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

27.15 -0.12 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 27.90 27.93 27.90 27.93 2,638 +0.06(+0.22%)
Jul 28, 2017 27.89 27.89 27.88 27.88 3,873 +0.09(+0.34%)
Jul 27, 2017 27.77 27.78 27.77 27.78 1,169 +0.05(+0.19%)
Jul 26, 2017 27.66 27.73 27.66 27.73 1,648 +0.06(+0.22%)
Jul 25, 2017 27.66 27.69 27.66 27.67 4,982 +0.02(+0.07%)
Jul 24, 2017 27.63 27.67 27.63 27.65 1,352 -0.08(-0.29%)
Jul 21, 2017 27.68 27.73 27.68 27.73 10,831 -0.04(-0.13%)
Jul 20, 2017 27.77 27.77 27.77 27.77 117 +0.08(+0.29%)
Jul 19, 2017 27.70 27.70 27.68 27.68 584 +0.13(+0.49%)
Jul 18, 2017 27.55 27.55 27.55 27.55 113 +0.09(+0.31%)
Jul 17, 2017 27.50 27.50 27.46 27.46 991 +0.03(+0.11%)
Jul 14, 2017 27.43 27.43 27.42 27.43 1,432 +0.23(+0.83%)
Jul 13, 2017 27.20 27.21 27.20 27.21 688 +0.26(+0.96%)
Jul 11, 2017 26.95 26.95 26.95 96 -0.05(-0.19%)
Jul 10, 2017 26.99 27.02 26.98 27.00 1,271 +0.03(+0.11%)
Jul 07, 2017 26.97 26.97 26.97 26.97 760 +0.01(+0.04%)
Jul 06, 2017 26.96 27.01 26.96 26.96 1,054 -0.32(-1.17%)
Jul 03, 2017 27.28 27.28 27.28 39 +0.07(+0.27%)
Jun 30, 2017 27.16 27.22 27.16 27.20 1,658 +0.09(+0.35%)
Jun 29, 2017 27.11 27.11 27.11 27.11 572 -0.32(-1.17%)
Jun 28, 2017 27.21 27.43 27.21 27.43 2,388 +0.08(+0.29%)
Jun 27, 2017 27.42 27.42 27.35 27.35 569 -0.06(-0.24%)
Jun 26, 2017 27.46 27.46 27.41 27.41 696 +0.06(+0.20%)
Jun 23, 2017 27.35 27.41 27.35 27.36 1,973 -0.17(-0.60%)
Jun 22, 2017 27.57 27.58 27.52 27.52 1,213 +0.06(+0.22%)
Jun 21, 2017 27.58 27.58 27.46 27.46 1,654 -0.09(-0.34%)
Jun 20, 2017 27.56 27.59 27.55 27.56 1,103 -0.30(-1.08%)
Jun 19, 2017 27.88 27.88 27.86 27.86 522 -0.02(-0.07%)
Jun 16, 2017 27.74 27.88 27.74 27.88 3,053 +0.17(+0.61%)
Jun 15, 2017 27.70 27.71 27.70 27.71 313 -0.23(-0.84%)
Jun 14, 2017 27.94 27.94 27.94 27.94 373 +0.20(+0.73%)
Jun 13, 2017 27.74 27.74 27.74 27.74 209 +0.11(+0.40%)
Jun 12, 2017 27.64 27.64 27.58 27.63 711 +0.07(+0.25%)
Jun 09, 2017 27.58 27.58 27.56 27.56 358 -0.07(-0.24%)
Jun 08, 2017 27.61 27.63 27.61 27.62 1,714 -0.05(-0.20%)
Jun 07, 2017 27.68 27.68 27.68 27.68 350 -0.02(-0.06%)
Jun 06, 2017 27.70 27.70 27.70 27.70 152 -0.06(-0.23%)
Jun 05, 2017 27.72 27.76 27.72 27.76 994 -0.01(-0.04%)
Jun 02, 2017 27.68 27.77 27.68 27.77 487 +0.14(+0.51%)
Jun 01, 2017 27.53 27.63 27.53 27.63 1,506 +0.22(+0.80%)
May 31, 2017 27.48 27.48 27.41 27.41 2,210 +0.02(+0.06%)
May 30, 2017 27.39 27.39 27.39 27.39 339 +0.03(+0.09%)
May 26, 2017 27.37 27.37 27.37 27.37 761 -0.05(-0.19%)
May 25, 2017 27.42 27.42 27.42 27.42 232 +0.04(+0.13%)
May 24, 2017 27.33 27.39 27.32 27.39 1,341 +0.09(+0.31%)
May 23, 2017 27.29 27.35 27.29 27.30 2,684 +0.02(+0.07%)
May 22, 2017 27.21 27.28 27.21 27.28 439 +0.08(+0.29%)
May 19, 2017 27.10 27.20 27.10 27.20 360 +0.32(+1.19%)
May 17, 2017 26.88 26.88 26.88 0 -0.16(-0.59%)
May 16, 2017 27.05 27.05 27.04 27.04 536 +0.14(+0.52%)
May 12, 2017 26.90 26.90 26.90 0 +0.06(+0.22%)
May 11, 2017 26.83 26.84 26.83 26.84 316 +0.00(+0.00%)
May 09, 2017 26.84 26.84 26.84 68 -0.09(-0.33%)
May 08, 2017 26.94 26.94 26.88 26.93 2,302 -0.05(-0.19%)
May 05, 2017 26.88 26.99 26.88 26.98 3,273 +0.30(+1.14%)
May 04, 2017 26.68 26.68 26.68 26.68 132 -0.11(-0.42%)
May 03, 2017 26.77 26.79 26.77 26.79 3,212 -0.16(-0.60%)
May 02, 2017 26.91 26.95 26.91 26.95 610 +0.04(+0.15%)
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.