Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.34 23.34 23.34 0 +0.18(+0.77%)
Mar 28, 2018 23.10 23.16 23.10 23.16 1,503 +0.03(+0.13%)
Mar 27, 2018 23.00 23.13 22.99 23.13 2,807 +0.31(+1.34%)
Mar 26, 2018 22.80 22.83 22.80 22.83 489 +0.09(+0.39%)
Mar 23, 2018 23.03 23.03 22.74 22.74 2,892 -0.32(-1.37%)
Mar 22, 2018 23.11 23.11 23.05 23.05 519 -0.25(-1.05%)
Mar 21, 2018 23.21 23.31 23.21 23.30 2,043 +0.07(+0.29%)
Mar 20, 2018 23.25 23.25 23.21 23.23 2,546 +0.00(+0.01%)
Mar 19, 2018 23.32 23.32 23.22 23.23 4,213 -0.09(-0.40%)
Mar 15, 2018 23.33 23.33 23.33 140 -0.11(-0.48%)
Mar 14, 2018 23.49 23.49 23.43 23.44 3,581 -0.13(-0.54%)
Mar 13, 2018 23.57 23.57 23.57 23.57 730 +0.03(+0.14%)
Mar 12, 2018 23.54 23.54 23.51 23.53 1,109 +0.10(+0.41%)
Mar 09, 2018 23.39 23.44 23.39 23.44 570 +0.14(+0.60%)
Mar 08, 2018 23.24 23.30 23.22 23.30 4,282 +0.08(+0.35%)
Mar 07, 2018 23.19 23.22 23.16 23.22 1,364 +0.05(+0.21%)
Mar 06, 2018 23.10 23.17 23.10 23.17 1,685 +0.09(+0.38%)
Mar 05, 2018 23.09 23.09 23.08 23.08 496 +0.33(+1.45%)
Mar 02, 2018 22.75 22.75 22.75 22.75 169 -0.16(-0.68%)
Mar 01, 2018 22.97 22.97 22.91 22.91 2,028 -0.19(-0.81%)
Feb 28, 2018 23.25 23.26 23.09 23.09 4,699 -0.21(-0.89%)
Feb 27, 2018 23.47 23.47 23.29 23.30 5,263 -0.44(-1.84%)
Feb 26, 2018 23.66 23.74 23.66 23.74 1,826 +0.18(+0.76%)
Feb 23, 2018 23.39 23.56 23.39 23.56 2,843 +0.31(+1.31%)
Feb 22, 2018 23.22 23.25 23.22 23.25 904 -0.07(-0.29%)
Feb 21, 2018 23.39 23.39 23.32 23.32 1,490 -0.14(-0.61%)
Feb 20, 2018 23.46 23.47 23.62 23.47 2,163 -0.15(-0.65%)
Feb 16, 2018 23.62 23.62 23.62 0 +0.17(+0.72%)
Feb 15, 2018 23.31 23.45 23.31 23.45 2,236 +0.11(+0.47%)
Feb 14, 2018 23.14 23.36 23.14 23.34 7,767 +0.15(+0.65%)
Feb 13, 2018 23.20 22.97 23.19 6,143 +0.08(+0.34%)
Feb 12, 2018 22.90 23.14 22.89 23.11 3,115 +0.46(+2.04%)
Feb 09, 2018 22.80 22.80 22.65 22.65 613 -0.07(-0.30%)
Feb 08, 2018 23.47 22.71 22.72 7,118 -0.75(-3.19%)
Feb 07, 2018 23.47 23.47 23.47 23.47 494 +0.29(+1.27%)
Feb 06, 2018 23.36 23.36 23.10 23.17 22,793 -0.54(-2.28%)
Feb 05, 2018 23.92 23.92 23.63 23.71 4,537 -0.46(-1.89%)
Feb 02, 2018 24.28 24.28 24.16 24.17 4,451 -0.40(-1.63%)
Feb 01, 2018 24.57 24.57 24.57 24.57 335 -0.04(-0.15%)
Jan 31, 2018 24.60 24.60 24.60 24.60 397 +0.09(+0.36%)
Jan 30, 2018 24.67 24.49 24.52 3,756 -0.16(-0.64%)
Jan 29, 2018 24.71 24.74 24.67 24.67 3,012 -0.14(-0.55%)
Jan 25, 2018 24.81 24.81 24.81 175 -0.03(-0.12%)
Jan 24, 2018 24.85 24.86 24.84 24.84 1,036 +0.09(+0.36%)
Jan 23, 2018 24.72 24.77 24.70 24.75 1,652 +0.09(+0.36%)
Jan 22, 2018 24.62 24.68 24.62 24.66 2,824 +0.14(+0.56%)
Jan 19, 2018 24.47 24.52 24.46 24.52 35,221 +0.05(+0.20%)
Jan 18, 2018 24.45 24.47 24.41 24.47 923 -0.09(-0.38%)
Jan 17, 2018 24.62 24.62 24.57 24.57 882 +0.15(+0.61%)
Jan 16, 2018 24.56 24.43 24.42 24.42 1,809 -0.01(-0.05%)
Jan 12, 2018 24.43 24.43 24.43 0 +0.05(+0.22%)
Jan 11, 2018 24.38 24.32 24.38 10,907 +0.10(+0.39%)
Jan 10, 2018 24.53 24.28 24.28 1,345 -0.25(-1.02%)
Jan 09, 2018 24.54 24.58 24.53 24.53 4,332 -0.07(-0.28%)
Jan 08, 2018 24.55 24.63 24.55 24.60 2,434 +0.06(+0.24%)
Jan 05, 2018 24.52 24.54 24.50 24.54 2,575 +0.04(+0.15%)
Jan 04, 2018 24.50 24.51 24.50 24.51 899 +0.02(+0.09%)
Jan 03, 2018 24.48 24.48 24.48 24.48 387 +0.06(+0.24%)
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.