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 (%)
Apr 27, 2018 23.76 23.76 23.76 8 +0.32(+1.38%)
Apr 25, 2018 23.43 23.43 23.43 0 -0.13(-0.57%)
Apr 24, 2018 23.53 23.57 23.53 23.57 1,280 +0.08(+0.32%)
Apr 23, 2018 23.54 23.54 23.48 23.49 1,526 -0.04(-0.15%)
Apr 20, 2018 23.58 23.58 23.47 23.53 16,982 -0.38(-1.59%)
Apr 18, 2018 23.91 23.91 23.91 72 +0.11(+0.44%)
Apr 17, 2018 23.70 23.80 23.70 23.80 3,615 +0.22(+0.93%)
Apr 16, 2018 23.59 23.60 23.58 23.58 2,124 +0.12(+0.49%)
Apr 13, 2018 23.44 23.47 23.43 23.47 2,360 +0.04(+0.16%)
Apr 12, 2018 23.42 23.43 23.39 23.43 2,280 -0.05(-0.23%)
Apr 11, 2018 23.48 23.48 23.48 23.48 316 +0.02(+0.07%)
Apr 10, 2018 23.40 23.47 23.40 23.47 1,219 +0.02(+0.07%)
Apr 09, 2018 23.34 23.48 23.34 23.45 1,542 +0.04(+0.18%)
Apr 05, 2018 23.41 23.41 23.41 0 +0.26(+1.13%)
Apr 04, 2018 23.07 23.17 23.05 23.15 4,664 +0.02(+0.07%)
Apr 03, 2018 23.05 23.17 23.02 23.13 18,398 +0.03(+0.11%)
Apr 02, 2018 23.09 23.10 23.09 23.10 325 -0.17(-0.75%)
Mar 29, 2018 23.28 23.28 23.28 0 +0.18(+0.77%)
Mar 28, 2018 23.04 23.10 23.04 23.10 1,507 +0.03(+0.13%)
Mar 27, 2018 22.93 23.07 22.93 23.07 2,815 +0.31(+1.34%)
Mar 26, 2018 22.74 22.76 22.74 22.76 491 +0.09(+0.39%)
Mar 23, 2018 22.97 22.97 22.68 22.68 2,900 -0.31(-1.37%)
Mar 22, 2018 23.04 23.04 22.99 22.99 520 -0.24(-1.05%)
Mar 21, 2018 23.14 23.25 23.14 23.24 2,049 +0.07(+0.29%)
Mar 20, 2018 23.19 23.19 23.15 23.17 2,553 +0.00(+0.01%)
Mar 19, 2018 23.26 23.26 23.15 23.17 4,224 -0.09(-0.40%)
Mar 15, 2018 23.26 23.26 23.26 140 -0.11(-0.48%)
Mar 14, 2018 23.42 23.42 23.37 23.37 3,591 -0.13(-0.54%)
Mar 13, 2018 23.50 23.50 23.50 23.50 732 +0.03(+0.14%)
Mar 12, 2018 23.48 23.48 23.45 23.47 1,112 +0.10(+0.41%)
Mar 09, 2018 23.32 23.37 23.32 23.37 571 +0.14(+0.60%)
Mar 08, 2018 23.17 23.23 23.15 23.23 4,294 +0.08(+0.35%)
Mar 07, 2018 23.13 23.15 23.09 23.15 1,368 +0.05(+0.20%)
Mar 06, 2018 23.04 23.10 23.04 23.10 1,690 +0.09(+0.38%)
Mar 05, 2018 23.02 23.02 23.02 23.02 498 +0.33(+1.45%)
Mar 02, 2018 22.69 22.69 22.69 22.69 170 -0.16(-0.68%)
Mar 01, 2018 22.90 22.90 22.84 22.84 2,033 -0.19(-0.81%)
Feb 28, 2018 23.18 23.20 23.03 23.03 4,712 -0.21(-0.89%)
Feb 27, 2018 23.40 23.40 23.23 23.24 5,278 -0.44(-1.84%)
Feb 26, 2018 23.59 23.67 23.59 23.67 1,831 +0.18(+0.76%)
Feb 23, 2018 23.32 23.49 23.32 23.49 2,851 +0.30(+1.31%)
Feb 22, 2018 23.16 23.19 23.16 23.19 906 -0.07(-0.29%)
Feb 21, 2018 23.32 23.32 23.26 23.26 1,495 -0.14(-0.61%)
Feb 20, 2018 23.39 23.40 23.55 23.40 2,169 -0.15(-0.65%)
Feb 16, 2018 23.55 23.55 23.55 0 +0.17(+0.72%)
Feb 15, 2018 23.24 23.38 23.24 23.38 2,243 +0.11(+0.47%)
Feb 14, 2018 23.08 23.30 23.08 23.27 7,789 +0.15(+0.65%)
Feb 13, 2018 23.14 22.91 23.12 6,160 +0.08(+0.34%)
Feb 12, 2018 22.83 23.07 22.83 23.05 3,123 +0.46(+2.04%)
Feb 09, 2018 22.74 22.74 22.58 22.58 615 -0.07(-0.30%)
Feb 08, 2018 23.40 22.65 22.65 7,138 -0.75(-3.19%)
Feb 07, 2018 23.40 23.40 23.40 23.40 495 +0.29(+1.27%)
Feb 06, 2018 23.29 23.30 23.04 23.11 22,857 -0.54(-2.28%)
Feb 05, 2018 23.86 23.86 23.57 23.64 4,550 -0.45(-1.89%)
Feb 02, 2018 24.21 24.21 24.09 24.10 4,463 -0.40(-1.63%)
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.