Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.13 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.64 24.65 24.64 24.65 460 -0.04(-0.18%)
Feb 27, 2019 24.70 24.70 24.70 24.70 231 -0.09(-0.35%)
Feb 26, 2019 24.75 24.78 24.75 24.78 3,280 -0.01(-0.03%)
Feb 25, 2019 24.78 24.86 24.78 24.79 3,247 +0.03(+0.14%)
Feb 22, 2019 24.84 24.85 24.76 24.76 3,105 +0.17(+0.70%)
Feb 21, 2019 24.58 24.66 24.58 24.59 2,267 -0.03(-0.14%)
Feb 20, 2019 24.62 24.67 24.54 24.62 4,202 +0.02(+0.08%)
Feb 19, 2019 24.50 24.60 24.50 24.60 1,824 +0.18(+0.75%)
Feb 15, 2019 24.42 24.43 24.42 24.42 2,070 +0.31(+1.28%)
Feb 14, 2019 24.18 24.18 24.11 24.11 6,654 -0.11(-0.46%)
Feb 13, 2019 24.25 24.25 24.18 24.22 3,536 +0.02(+0.10%)
Feb 12, 2019 24.18 24.20 24.18 24.20 962 +0.06(+0.26%)
Feb 11, 2019 24.13 24.13 24.13 254 +0.00(+0.00%)
Feb 08, 2019 24.09 24.13 24.05 24.13 3,911 +0.08(+0.33%)
Feb 07, 2019 24.11 24.14 24.05 24.05 1,319 -0.10(-0.43%)
Feb 06, 2019 24.27 24.27 24.15 24.16 19,653 -0.09(-0.36%)
Feb 05, 2019 24.24 24.24 24.24 24.24 903 +0.10(+0.43%)
Feb 04, 2019 24.10 24.16 24.05 24.14 102,617 +0.04(+0.18%)
Feb 01, 2019 24.15 24.17 24.10 24.10 1,495 -0.07(-0.31%)
Jan 31, 2019 24.12 24.17 24.12 24.17 531 +0.25(+1.04%)
Jan 30, 2019 23.92 23.92 23.92 23.92 217 +0.02(+0.10%)
Jan 29, 2019 23.88 23.91 23.88 23.90 2,392 +0.25(+1.05%)
Jan 28, 2019 23.64 23.65 23.64 23.65 460 +0.01(+0.06%)
Jan 25, 2019 23.64 23.64 23.64 23.64 1,725 +0.20(+0.83%)
Jan 24, 2019 23.51 23.51 23.44 23.44 6,074 +0.02(+0.09%)
Jan 23, 2019 23.51 23.51 23.40 23.42 5,831 +0.08(+0.34%)
Jan 22, 2019 23.51 23.51 23.34 23.34 1,111 -0.17(-0.74%)
Jan 18, 2019 23.51 23.51 23.51 23.51 15,414 +0.04(+0.18%)
Jan 17, 2019 23.34 23.47 23.34 23.47 1,093 +0.10(+0.42%)
Jan 16, 2019 23.33 23.38 23.33 23.38 674 +0.14(+0.60%)
Jan 15, 2019 23.29 23.29 23.21 23.24 1,585 +0.06(+0.26%)
Jan 14, 2019 23.18 23.18 23.18 23.18 567 -0.00(-0.00%)
Jan 11, 2019 23.18 23.18 23.18 23.18 115 +0.02(+0.08%)
Jan 10, 2019 23.05 23.16 23.05 23.16 4,746 +0.23(+0.98%)
Jan 09, 2019 23.06 23.06 22.93 22.93 1,496 +0.06(+0.27%)
Jan 08, 2019 22.87 22.87 22.87 22.87 430 +0.28(+1.22%)
Jan 07, 2019 22.56 22.59 22.56 22.59 402 +0.19(+0.85%)
Jan 04, 2019 22.40 22.40 22.40 22.40 460 +0.39(+1.78%)
Jan 03, 2019 22.06 22.07 21.98 22.01 2,328 -0.05(-0.24%)
Jan 02, 2019 21.94 22.08 21.90 22.06 1,169 +0.05(+0.24%)
Dec 31, 2018 22.12 22.12 21.88 22.01 32,324 -0.17(-0.74%)
Dec 28, 2018 22.12 22.18 22.07 22.18 920 +0.52(+2.39%)
Dec 27, 2018 21.63 21.69 21.63 21.66 2,414 -0.15(-0.71%)
Dec 26, 2018 21.47 21.81 21.43 21.81 2,807 +0.31(+1.44%)
Dec 24, 2018 21.66 21.67 21.50 21.50 928 -0.55(-2.50%)
Dec 21, 2018 22.35 22.40 22.05 22.05 2,206 -0.36(-1.59%)
Dec 20, 2018 22.44 22.48 22.41 22.41 1,112 -0.05(-0.23%)
Dec 19, 2018 22.77 22.77 22.45 22.46 5,328 -0.21(-0.94%)
Dec 18, 2018 22.67 22.68 22.67 22.68 503 -0.24(-1.04%)
Dec 17, 2018 22.92 22.92 22.92 22.92 253 -0.04(-0.19%)
Dec 14, 2018 23.04 23.04 22.96 22.96 1,045 -0.20(-0.85%)
Dec 13, 2018 23.18 23.22 23.16 23.16 801 -0.04(-0.19%)
Dec 12, 2018 23.33 23.33 23.20 23.20 4,932 -0.01(-0.04%)
Dec 11, 2018 23.25 23.26 23.04 23.21 4,231 +0.12(+0.52%)
Dec 10, 2018 23.11 23.18 23.09 23.09 12,405 -0.02(-0.07%)
Dec 07, 2018 23.34 23.34 23.11 23.11 8,941 +0.02(+0.09%)
Dec 06, 2018 23.03 23.09 22.94 23.09 1,928 -0.12(-0.53%)
Dec 04, 2018 23.38 23.38 23.20 23.21 7,780 -0.34(-1.43%)
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.