Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.33 27.46 27.33 27.46 889 +0.04(+0.13%)
Dec 30, 2019 27.43 27.43 27.43 1 +0.00(+0.00%)
Dec 27, 2019 27.43 27.43 27.43 27.43 1,222 +0.24(+0.89%)
Dec 26, 2019 27.19 27.19 27.19 36 +0.00(+0.00%)
Dec 24, 2019 27.19 27.19 27.19 33 +0.00(+0.00%)
Dec 23, 2019 27.23 27.25 27.19 27.19 1,047 -0.08(-0.29%)
Dec 20, 2019 27.25 27.28 27.25 27.27 225 +0.16(+0.57%)
Dec 19, 2019 27.11 27.11 27.11 27.11 279 +0.05(+0.19%)
Dec 18, 2019 27.04 27.06 27.04 27.06 662 +0.08(+0.31%)
Dec 17, 2019 27.06 27.06 26.97 26.97 452 -0.09(-0.34%)
Dec 16, 2019 27.01 27.07 27.01 27.07 192 +0.19(+0.72%)
Dec 13, 2019 26.80 26.87 26.80 26.87 2,140 +0.12(+0.44%)
Dec 12, 2019 26.87 26.87 26.76 26.76 716 -0.12(-0.44%)
Dec 11, 2019 26.83 26.90 26.83 26.88 1,008 +0.02(+0.09%)
Dec 10, 2019 26.89 26.89 26.85 26.85 2,186 -0.05(-0.18%)
Dec 09, 2019 26.92 26.92 26.90 26.90 446 -0.06(-0.21%)
Dec 06, 2019 26.99 26.99 26.96 26.96 563 +0.14(+0.53%)
Dec 05, 2019 26.75 26.82 26.75 26.81 472 +0.03(+0.12%)
Dec 04, 2019 26.77 26.78 26.77 26.78 605 +0.17(+0.65%)
Dec 03, 2019 26.53 26.61 26.53 26.61 2,140 -0.06(-0.22%)
Dec 02, 2019 26.67 26.67 26.67 26.67 410 -0.20(-0.74%)
Nov 29, 2019 26.93 26.93 26.87 26.87 1,239 -0.16(-0.59%)
Nov 27, 2019 26.97 27.03 26.97 27.03 225 +0.10(+0.38%)
Nov 26, 2019 26.77 26.92 26.77 26.92 626 +0.13(+0.49%)
Nov 25, 2019 26.79 26.79 26.78 26.79 471 +0.10(+0.37%)
Nov 22, 2019 26.65 26.70 26.63 26.69 2,253 -0.02(-0.08%)
Nov 21, 2019 26.71 26.75 26.71 26.71 1,851 -0.14(-0.51%)
Nov 20, 2019 26.87 26.87 26.70 26.85 1,734 -0.11(-0.39%)
Nov 19, 2019 26.95 27.00 26.95 26.96 1,256 +0.00(+0.01%)
Nov 18, 2019 26.94 26.95 26.94 26.95 160 +0.12(+0.46%)
Nov 15, 2019 26.83 26.83 26.83 26.83 112 +0.12(+0.43%)
Nov 14, 2019 26.71 26.71 26.71 26.71 180 +0.01(+0.04%)
Nov 13, 2019 26.69 26.70 26.69 26.70 742 +0.06(+0.22%)
Nov 12, 2019 26.66 26.66 26.64 26.64 2,663 -0.03(-0.13%)
Nov 11, 2019 26.68 26.68 26.68 26.68 276 -0.05(-0.20%)
Nov 08, 2019 26.75 26.75 26.73 26.73 338 -0.15(-0.56%)
Nov 06, 2019 26.88 26.88 26.88 0 -0.02(-0.08%)
Nov 05, 2019 26.86 26.90 26.84 26.90 1,849 -0.13(-0.48%)
Nov 04, 2019 27.03 27.03 27.03 27.03 416 +0.17(+0.63%)
Nov 01, 2019 26.86 26.86 26.86 41 +0.00(+0.00%)
Oct 31, 2019 26.91 26.91 26.86 26.86 674 +0.08(+0.30%)
Oct 30, 2019 26.78 26.78 26.78 26.78 155 -0.05(-0.18%)
Oct 29, 2019 26.83 26.83 26.83 26.83 225 -0.00(-0.00%)
Oct 28, 2019 26.84 26.84 26.83 26.83 330 -0.01(-0.05%)
Oct 25, 2019 26.85 26.85 26.85 26.85 112 -0.09(-0.33%)
Oct 24, 2019 26.93 26.93 26.93 26.93 205 +0.01(+0.03%)
Oct 23, 2019 26.93 26.93 26.93 26.93 334 +0.00(+0.00%)
Oct 22, 2019 27.00 27.00 26.92 26.93 2,003 +0.07(+0.27%)
Oct 21, 2019 26.87 26.87 26.85 26.85 1,013 +0.13(+0.47%)
Oct 18, 2019 26.71 26.73 26.71 26.73 225 -0.01(-0.04%)
Oct 17, 2019 26.70 26.74 26.70 26.74 351 +0.10(+0.37%)
Oct 16, 2019 26.57 26.64 26.57 26.64 5,044 +0.02(+0.07%)
Oct 15, 2019 26.58 26.62 26.58 26.62 1,671 +0.16(+0.59%)
Oct 14, 2019 26.46 26.46 26.46 26.46 398 -0.05(-0.21%)
Oct 11, 2019 26.59 26.59 26.52 26.52 225 +0.14(+0.55%)
Oct 10, 2019 26.22 26.38 26.22 26.38 500 +0.09(+0.33%)
Oct 09, 2019 26.30 26.31 26.29 26.29 1,118 +0.14(+0.55%)
Oct 08, 2019 26.14 26.14 26.14 26.14 113 -0.25(-0.94%)
Oct 07, 2019 26.40 26.40 26.39 26.39 499 +0.11(+0.40%)
Oct 04, 2019 26.24 26.29 26.24 26.29 450 +0.21(+0.82%)
Oct 03, 2019 26.07 26.07 26.01 26.07 254 +0.08(+0.29%)
Oct 02, 2019 25.98 26.00 25.97 26.00 662 -0.24(-0.90%)
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.