Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

27.91 -0.92 (-3.20%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.82 27.92 27.82 27.91 1,835 +0.19(+0.69%)
Jun 28, 2018 27.68 27.72 27.68 27.72 506 +0.07(+0.25%)
Jun 27, 2018 27.69 27.69 27.65 27.65 1,262 -0.17(-0.61%)
Jun 26, 2018 27.68 27.82 27.68 27.82 2,670 +0.19(+0.67%)
Jun 25, 2018 27.68 27.68 27.63 27.63 679 -0.24(-0.84%)
Jun 21, 2018 27.87 27.87 27.87 119 -0.13(-0.46%)
Jun 20, 2018 28.03 28.04 28.00 28.00 1,139 +0.05(+0.18%)
Jun 19, 2018 27.86 27.96 27.86 27.95 11,042 -0.11(-0.39%)
Jun 18, 2018 28.02 28.06 28.02 28.06 943 -0.08(-0.28%)
Jun 15, 2018 28.11 28.18 28.11 28.14 2,866 -0.06(-0.23%)
Jun 14, 2018 28.18 28.20 28.18 28.20 2,036 +0.09(+0.33%)
Jun 13, 2018 28.21 28.21 28.10 28.11 752 -0.18(-0.63%)
Jun 12, 2018 28.29 28.37 28.29 28.29 1,542 -0.04(-0.13%)
Jun 11, 2018 28.33 28.33 28.32 28.33 3,406 +0.08(+0.30%)
Jun 08, 2018 28.23 28.25 28.23 28.25 4,805 +0.01(+0.04%)
Jun 07, 2018 28.23 28.23 28.23 28.23 7,054 -0.05(-0.18%)
Jun 06, 2018 28.18 28.29 28.18 28.29 2,157 +0.12(+0.43%)
Jun 05, 2018 28.18 28.18 28.14 28.16 3,340 -0.03(-0.11%)
Jun 04, 2018 28.28 28.28 28.15 28.20 667 +0.16(+0.57%)
Jun 01, 2018 28.04 28.07 28.02 28.04 1,719 +0.04(+0.13%)
May 31, 2018 27.98 28.00 27.94 28.00 3,018 -0.05(-0.18%)
May 30, 2018 27.88 28.10 27.88 28.05 2,386 +0.40(+1.45%)
May 29, 2018 27.67 27.75 27.58 27.65 4,153 -0.25(-0.88%)
May 25, 2018 27.89 27.89 27.89 0 -0.05(-0.20%)
May 24, 2018 27.94 27.97 27.93 27.95 962 +0.07(+0.25%)
May 23, 2018 27.88 27.88 27.88 27.88 134 -0.19(-0.68%)
May 22, 2018 28.07 28.07 28.07 28.07 244 +0.05(+0.18%)
May 21, 2018 28.00 28.02 28.00 28.02 1,750 +0.22(+0.79%)
May 18, 2018 27.80 27.80 27.75 27.80 1,936 -0.10(-0.34%)
May 17, 2018 27.92 27.92 27.90 27.90 430 -0.04(-0.14%)
May 16, 2018 27.86 27.97 27.86 27.94 2,775 -0.00(-0.01%)
May 15, 2018 27.93 27.94 27.93 27.94 984 -0.31(-1.10%)
May 14, 2018 28.31 28.31 28.25 28.25 227 -0.03(-0.10%)
May 11, 2018 28.33 28.33 28.27 28.28 7,787 +0.09(+0.32%)
May 10, 2018 28.04 28.20 28.04 28.19 2,230 +0.22(+0.79%)
May 09, 2018 27.93 28.04 27.93 27.97 2,784 +0.09(+0.34%)
May 08, 2018 27.89 27.89 27.88 27.88 1,223 -0.18(-0.64%)
May 07, 2018 28.04 28.05 28.01 28.05 1,041 -0.02(-0.07%)
May 04, 2018 28.05 28.07 28.03 28.07 558 +0.25(+0.89%)
May 03, 2018 27.74 27.83 27.74 27.83 3,065 -0.14(-0.51%)
May 02, 2018 27.86 27.98 27.86 27.97 2,992 +0.09(+0.34%)
May 01, 2018 27.85 27.91 27.75 27.88 6,909 -0.16(-0.59%)
Apr 27, 2018 28.04 28.04 28.04 7 +0.38(+1.38%)
Apr 25, 2018 27.66 27.66 27.66 0 -0.16(-0.57%)
Apr 24, 2018 27.77 27.82 27.77 27.82 1,085 +0.09(+0.32%)
Apr 23, 2018 27.79 27.79 27.72 27.73 1,293 -0.04(-0.15%)
Apr 20, 2018 27.83 27.83 27.71 27.77 14,388 -0.45(-1.59%)
Apr 18, 2018 28.22 28.22 28.22 61 +0.12(+0.44%)
Apr 17, 2018 27.98 28.09 27.97 28.09 3,063 +0.26(+0.93%)
Apr 16, 2018 27.84 27.86 27.84 27.84 1,800 +0.14(+0.49%)
Apr 13, 2018 27.67 27.70 27.65 27.70 2,000 +0.04(+0.16%)
Apr 12, 2018 27.65 27.66 27.61 27.66 1,932 -0.06(-0.23%)
Apr 11, 2018 27.72 27.72 27.72 27.72 268 +0.02(+0.07%)
Apr 10, 2018 27.62 27.70 27.62 27.70 1,033 +0.02(+0.07%)
Apr 09, 2018 27.55 27.71 27.55 27.68 1,307 +0.05(+0.18%)
Apr 05, 2018 27.63 27.63 27.63 0 +0.31(+1.13%)
Apr 04, 2018 27.23 27.35 27.21 27.32 3,952 +0.02(+0.07%)
Apr 03, 2018 27.21 27.35 27.17 27.30 15,587 +0.03(+0.11%)
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.