Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

33.35 +0.17 (+0.50%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.32 30.32 30.27 30.27 599 +0.09(+0.30%)
Oct 30, 2019 30.18 30.18 30.18 30.18 138 -0.05(-0.18%)
Oct 29, 2019 30.23 30.23 30.23 30.23 200 -0.00(-0.00%)
Oct 28, 2019 30.24 30.24 30.24 30.24 293 -0.01(-0.05%)
Oct 25, 2019 30.25 30.25 30.25 30.25 100 -0.10(-0.33%)
Oct 24, 2019 30.35 30.35 30.35 30.35 182 +0.01(+0.03%)
Oct 23, 2019 30.34 30.34 30.34 30.34 297 +0.00(+0.00%)
Oct 22, 2019 30.42 30.42 30.33 30.34 1,778 +0.08(+0.27%)
Oct 21, 2019 30.28 30.28 30.26 30.26 899 +0.14(+0.47%)
Oct 18, 2019 30.10 30.12 30.10 30.12 200 -0.01(-0.04%)
Oct 17, 2019 30.09 30.13 30.09 30.13 312 +0.11(+0.37%)
Oct 16, 2019 29.94 30.02 29.94 30.02 4,477 +0.02(+0.07%)
Oct 15, 2019 29.95 30.00 29.95 30.00 1,483 +0.18(+0.59%)
Oct 14, 2019 29.82 29.82 29.82 29.82 354 -0.06(-0.21%)
Oct 11, 2019 29.96 29.96 29.88 29.88 200 +0.16(+0.55%)
Oct 10, 2019 29.55 29.72 29.55 29.72 444 +0.10(+0.33%)
Oct 09, 2019 29.64 29.65 29.62 29.62 993 +0.16(+0.55%)
Oct 08, 2019 29.46 29.46 29.46 29.46 101 -0.28(-0.94%)
Oct 07, 2019 29.75 29.75 29.74 29.74 443 +0.12(+0.40%)
Oct 04, 2019 29.57 29.62 29.57 29.62 400 +0.24(+0.82%)
Oct 03, 2019 29.38 29.38 29.31 29.38 226 +0.09(+0.29%)
Oct 02, 2019 29.28 29.29 29.27 29.29 588 -0.27(-0.90%)
Oct 01, 2019 29.61 29.62 29.56 29.56 360 -0.26(-0.87%)
Sep 30, 2019 29.84 29.84 29.82 29.82 243 -0.01(-0.03%)
Sep 27, 2019 29.83 29.83 29.83 29.83 100 -0.04(-0.13%)
Sep 26, 2019 29.77 29.88 29.77 29.87 2,063 +0.01(+0.03%)
Sep 25, 2019 29.87 29.87 29.86 29.86 338 -0.09(-0.32%)
Sep 24, 2019 30.10 30.10 29.95 29.95 584 -0.01(-0.02%)
Sep 23, 2019 29.94 29.96 29.94 29.96 384 -0.03(-0.10%)
Sep 20, 2019 30.03 30.06 29.96 29.99 2,300 -0.05(-0.16%)
Sep 19, 2019 30.04 30.04 30.04 30.04 200 +0.22(+0.74%)
Sep 18, 2019 29.93 29.97 29.82 29.82 2,203 -0.10(-0.33%)
Sep 17, 2019 29.90 29.92 29.90 29.92 553 +0.17(+0.57%)
Sep 16, 2019 29.75 29.75 29.75 29.75 100 -0.04(-0.13%)
Sep 13, 2019 29.79 29.79 29.79 68 +0.00(+0.00%)
Sep 12, 2019 29.78 29.79 29.78 29.79 466 +0.11(+0.38%)
Sep 11, 2019 29.64 29.68 29.64 29.68 473 -0.05(-0.18%)
Sep 10, 2019 29.73 29.73 29.73 40 +0.00(+0.00%)
Sep 09, 2019 29.73 29.73 29.73 29.73 100 -0.05(-0.15%)
Sep 06, 2019 29.81 29.81 29.75 29.78 1,700 -0.00(-0.02%)
Sep 05, 2019 29.78 29.78 29.77 29.78 843 +0.03(+0.10%)
Sep 04, 2019 29.75 29.75 29.75 29.75 203 +0.33(+1.12%)
Sep 03, 2019 29.29 29.42 29.29 29.42 450 +0.04(+0.14%)
Aug 30, 2019 29.38 29.38 29.38 29.38 100 +0.04(+0.14%)
Aug 29, 2019 29.38 29.38 29.33 29.34 353 +0.13(+0.45%)
Aug 28, 2019 29.20 29.21 29.20 29.21 1,004 +0.04(+0.14%)
Aug 27, 2019 29.20 29.20 29.17 29.17 424 +0.15(+0.50%)
Aug 26, 2019 29.05 29.05 28.99 29.02 847 +0.10(+0.33%)
Aug 23, 2019 28.93 28.93 28.93 28.93 400 -0.32(-1.09%)
Aug 22, 2019 29.25 29.25 29.25 29.25 125 -0.02(-0.07%)
Aug 21, 2019 29.26 29.27 29.26 29.27 31,162 +0.11(+0.38%)
Aug 20, 2019 29.23 29.23 29.15 29.16 750 -0.16(-0.56%)
Aug 19, 2019 29.30 29.32 29.30 29.32 1,705 +0.26(+0.88%)
Aug 16, 2019 28.97 29.07 28.97 29.07 400 +0.35(+1.23%)
Aug 15, 2019 28.68 28.72 28.68 28.72 418 +0.02(+0.08%)
Aug 14, 2019 28.72 28.72 28.66 28.69 915 -0.42(-1.44%)
Aug 13, 2019 29.05 29.11 29.05 29.11 813 +0.18(+0.63%)
Aug 12, 2019 29.01 29.01 28.93 28.93 884 -0.17(-0.58%)
Aug 09, 2019 29.00 29.10 28.98 29.10 1,100 -0.08(-0.26%)
Aug 08, 2019 29.03 29.18 29.03 29.18 721 +0.29(+0.99%)
Aug 07, 2019 28.70 28.94 28.70 28.89 730 +0.13(+0.45%)
Aug 06, 2019 28.69 28.77 28.63 28.76 1,105 +0.16(+0.56%)
Aug 05, 2019 28.62 28.62 28.46 28.60 4,538 -0.49(-1.68%)
Aug 02, 2019 29.09 29.09 29.09 29.09 100 -0.02(-0.07%)
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.