Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.50 23.54 23.50 23.54 4,303 +0.08(+0.32%)
Sep 28, 2017 23.40 23.46 23.40 23.46 1,716 +0.00(+0.00%)
Sep 27, 2017 23.41 23.46 23.37 23.46 4,711 -0.08(-0.32%)
Sep 25, 2017 23.54 23.54 23.54 108 +0.02(+0.09%)
Sep 22, 2017 23.56 23.56 23.52 23.52 605 -0.04(-0.17%)
Sep 21, 2017 23.58 23.58 23.55 23.56 3,848 +0.01(+0.04%)
Sep 20, 2017 23.70 23.73 23.55 23.55 3,489 -0.11(-0.46%)
Sep 19, 2017 23.63 23.66 23.61 23.66 1,666 +0.03(+0.14%)
Sep 18, 2017 23.58 23.62 23.57 23.62 3,144 +0.00(+0.00%)
Sep 15, 2017 23.58 23.62 23.58 23.62 1,673 +0.04(+0.18%)
Sep 14, 2017 23.51 23.58 23.51 23.58 868 +0.06(+0.25%)
Sep 13, 2017 23.59 23.59 23.52 23.52 690 -0.17(-0.70%)
Sep 12, 2017 24.04 24.04 23.67 23.69 4,697 -0.08(-0.35%)
Sep 11, 2017 23.74 23.77 23.72 23.77 2,807 +0.17(+0.71%)
Sep 08, 2017 23.61 23.61 23.61 23.61 599 +0.00(+0.00%)
Sep 07, 2017 23.61 23.61 23.61 23.61 577 +0.06(+0.25%)
Sep 06, 2017 23.55 23.55 23.55 23.55 1,089 +0.19(+0.80%)
Sep 05, 2017 23.52 23.52 23.34 23.36 1,994 -0.18(-0.76%)
Sep 01, 2017 23.55 23.55 23.52 23.54 3,015 +0.08(+0.34%)
Aug 31, 2017 23.46 23.46 23.46 23.46 273 +0.15(+0.62%)
Aug 30, 2017 23.31 23.32 23.31 23.32 595 -0.02(-0.11%)
Aug 29, 2017 23.34 23.34 23.34 23.34 640 -0.00(-0.00%)
Aug 28, 2017 23.37 23.37 23.32 23.34 1,368 -0.04(-0.18%)
Aug 25, 2017 23.40 23.40 23.37 23.38 1,263 +0.08(+0.36%)
Aug 24, 2017 23.37 23.37 23.30 23.30 1,669 +0.01(+0.04%)
Aug 23, 2017 23.29 23.29 23.29 23.29 881 -0.01(-0.04%)
Aug 22, 2017 23.30 23.32 23.27 23.30 4,668 +0.11(+0.49%)
Aug 21, 2017 23.20 23.20 23.18 23.18 2,368 +0.03(+0.12%)
Aug 18, 2017 23.12 23.16 23.12 23.16 2,429 -0.03(-0.11%)
Aug 17, 2017 23.29 23.29 23.18 23.18 2,655 -0.14(-0.60%)
Aug 16, 2017 23.32 23.32 23.32 23.32 127 +0.13(+0.55%)
Aug 15, 2017 23.20 23.20 23.20 23.20 427 -0.09(-0.40%)
Aug 14, 2017 23.26 23.29 23.26 23.29 791 +0.18(+0.80%)
Aug 10, 2017 23.11 23.11 23.11 123 -0.17(-0.72%)
Aug 09, 2017 23.24 23.27 23.24 23.27 1,768 -0.04(-0.18%)
Aug 08, 2017 23.32 23.32 23.32 23.32 2,200 -0.07(-0.29%)
Aug 07, 2017 23.39 23.39 23.37 23.38 3,753 -0.02(-0.11%)
Aug 04, 2017 23.34 23.41 23.34 23.41 1,525 +0.04(+0.18%)
Aug 02, 2017 23.37 23.37 23.37 50 -0.07(-0.32%)
Aug 01, 2017 23.42 23.47 23.42 23.44 5,470 +0.15(+0.66%)
Jul 31, 2017 23.26 23.29 23.26 23.29 3,164 +0.05(+0.22%)
Jul 28, 2017 23.25 23.25 23.24 23.24 4,646 +0.08(+0.34%)
Jul 27, 2017 23.15 23.16 23.15 23.16 1,402 +0.04(+0.19%)
Jul 26, 2017 23.06 23.12 23.06 23.12 1,976 +0.05(+0.22%)
Jul 25, 2017 23.06 23.08 23.06 23.07 5,976 +0.02(+0.07%)
Jul 24, 2017 23.03 23.07 23.03 23.05 1,621 -0.07(-0.29%)
Jul 21, 2017 23.07 23.12 23.07 23.12 12,992 -0.03(-0.13%)
Jul 20, 2017 23.15 23.15 23.15 23.15 140 +0.07(+0.29%)
Jul 19, 2017 23.09 23.09 23.08 23.08 700 +0.11(+0.49%)
Jul 18, 2017 22.97 22.97 22.97 22.97 135 +0.07(+0.31%)
Jul 17, 2017 22.92 22.92 22.90 22.90 1,188 +0.02(+0.11%)
Jul 14, 2017 22.86 22.87 22.86 22.87 1,717 +0.19(+0.83%)
Jul 13, 2017 22.68 22.68 22.68 22.68 825 +0.22(+0.96%)
Jul 11, 2017 22.47 22.47 22.47 115 -0.04(-0.19%)
Jul 10, 2017 22.50 22.52 22.49 22.51 1,524 +0.03(+0.11%)
Jul 07, 2017 22.48 22.48 22.48 22.48 911 +0.01(+0.04%)
Jul 06, 2017 22.47 22.52 22.47 22.47 1,264 -0.27(-1.17%)
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.