Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.63 +0.19 (+0.62%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.18 25.19 25.15 25.15 6,897 +0.12(+0.46%)
Jul 30, 2018 25.04 25.05 25.02 25.04 2,949 +0.00(+0.00%)
Jul 27, 2018 25.04 25.04 25.04 25.04 338 +0.04(+0.14%)
Jul 26, 2018 24.96 25.03 24.96 25.00 1,372 +0.08(+0.34%)
Jul 25, 2018 24.77 24.92 24.77 24.92 2,332 +0.15(+0.61%)
Jul 24, 2018 24.77 24.77 24.77 24.77 368 +0.05(+0.19%)
Jul 23, 2018 24.69 24.73 24.68 24.72 1,851 -0.06(-0.24%)
Jul 20, 2018 24.77 24.78 24.77 24.78 607 +0.03(+0.11%)
Jul 19, 2018 24.59 24.75 24.59 24.75 1,583 -0.00(-0.02%)
Jul 18, 2018 24.75 24.79 24.70 24.76 9,972 -0.04(-0.14%)
Jul 17, 2018 24.79 24.82 24.78 24.79 8,468 -0.04(-0.18%)
Jul 16, 2018 24.87 24.87 24.81 24.84 3,818 -0.10(-0.41%)
Jul 13, 2018 24.90 24.94 24.90 24.94 933 +0.01(+0.03%)
Jul 12, 2018 24.89 24.94 24.89 24.93 2,367 +0.15(+0.59%)
Jul 11, 2018 24.95 24.97 24.78 24.78 3,124 -0.25(-0.99%)
Jul 10, 2018 24.98 25.03 24.98 25.03 3,896 +0.00(+0.00%)
Jul 09, 2018 25.08 25.08 25.02 25.03 1,312 -0.04(-0.16%)
Jul 06, 2018 25.07 25.07 25.07 25.07 690 +0.36(+1.46%)
Jul 03, 2018 24.71 24.71 24.71 1 +0.19(+0.77%)
Jul 02, 2018 24.50 24.52 24.50 24.52 414 -0.23(-0.93%)
Jun 29, 2018 24.67 24.76 24.67 24.75 2,069 +0.17(+0.69%)
Jun 28, 2018 24.54 24.58 24.54 24.58 570 +0.06(+0.25%)
Jun 27, 2018 24.56 24.56 24.52 24.52 1,422 -0.15(-0.61%)
Jun 26, 2018 24.55 24.67 24.55 24.67 3,010 +0.16(+0.67%)
Jun 25, 2018 24.54 24.54 24.51 24.51 765 -0.00(-0.01%)
Jun 21, 2018 24.51 24.51 24.51 135 -0.11(-0.46%)
Jun 20, 2018 24.65 24.66 24.63 24.63 1,295 +0.04(+0.18%)
Jun 19, 2018 24.51 24.59 24.50 24.58 12,554 -0.10(-0.39%)
Jun 18, 2018 24.65 24.68 24.65 24.68 1,072 -0.07(-0.28%)
Jun 15, 2018 24.73 24.78 24.72 24.75 3,258 -0.06(-0.23%)
Jun 14, 2018 24.79 24.81 24.79 24.81 2,314 +0.08(+0.33%)
Jun 13, 2018 24.82 24.82 24.71 24.73 855 -0.16(-0.63%)
Jun 12, 2018 24.88 24.95 24.88 24.88 1,753 -0.03(-0.13%)
Jun 11, 2018 24.91 24.92 24.90 24.92 3,872 +0.07(+0.30%)
Jun 08, 2018 24.82 24.84 24.82 24.84 5,463 +0.01(+0.04%)
Jun 07, 2018 24.83 24.83 24.83 24.83 8,020 -0.04(-0.18%)
Jun 06, 2018 24.79 24.88 24.79 24.88 2,452 +0.11(+0.43%)
Jun 05, 2018 24.79 24.79 24.75 24.77 3,797 -0.03(-0.11%)
Jun 04, 2018 24.87 24.87 24.76 24.80 758 +0.14(+0.57%)
Jun 01, 2018 24.66 24.69 24.64 24.66 1,954 +0.03(+0.13%)
May 31, 2018 24.61 24.63 24.57 24.63 3,431 -0.04(-0.18%)
May 30, 2018 24.52 24.72 24.52 24.67 2,712 +0.35(+1.45%)
May 29, 2018 24.34 24.41 24.26 24.32 4,721 -0.22(-0.88%)
May 25, 2018 24.53 24.53 24.53 0 -0.05(-0.20%)
May 24, 2018 24.58 24.60 24.57 24.58 1,093 +0.06(+0.25%)
May 23, 2018 24.52 24.52 24.52 24.52 152 -0.17(-0.68%)
May 22, 2018 24.69 24.69 24.69 24.69 277 +0.04(+0.18%)
May 21, 2018 24.63 24.64 24.63 24.64 1,989 +0.19(+0.79%)
May 18, 2018 24.45 24.45 24.41 24.45 2,201 -0.08(-0.34%)
May 17, 2018 24.55 24.55 24.53 24.53 488 -0.04(-0.14%)
May 16, 2018 24.50 24.60 24.50 24.57 3,155 -0.00(-0.01%)
May 15, 2018 24.57 24.57 24.57 24.57 1,118 -0.27(-1.10%)
May 14, 2018 24.90 24.90 24.85 24.85 258 -0.03(-0.10%)
May 11, 2018 24.92 24.92 24.87 24.87 8,853 +0.08(+0.32%)
May 10, 2018 24.66 24.80 24.66 24.79 2,535 +0.19(+0.79%)
May 09, 2018 24.57 24.66 24.57 24.60 3,165 +0.08(+0.34%)
May 08, 2018 24.53 24.53 24.52 24.52 1,390 -0.16(-0.64%)
May 07, 2018 24.66 24.68 24.64 24.68 1,183 -0.02(-0.07%)
May 04, 2018 24.67 24.69 24.65 24.69 634 +0.22(+0.89%)
May 03, 2018 24.40 24.48 24.40 24.48 3,484 -0.12(-0.51%)
May 02, 2018 24.50 24.61 24.50 24.60 3,401 +0.08(+0.34%)
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.