Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.02 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.84 26.84 26.79 26.79 676 +0.08(+0.30%)
Oct 30, 2019 26.71 26.71 26.71 26.71 155 -0.05(-0.18%)
Oct 29, 2019 26.76 26.76 26.76 26.76 225 -0.00(-0.00%)
Oct 28, 2019 26.76 26.76 26.76 26.76 331 -0.01(-0.05%)
Oct 25, 2019 26.77 26.77 26.77 26.77 112 -0.09(-0.33%)
Oct 24, 2019 26.86 26.86 26.86 26.86 205 +0.01(+0.03%)
Oct 23, 2019 26.85 26.85 26.85 26.85 335 +0.00(+0.00%)
Oct 22, 2019 26.92 26.92 26.84 26.85 2,009 +0.07(+0.27%)
Oct 21, 2019 26.80 26.80 26.78 26.78 1,015 +0.12(+0.47%)
Oct 18, 2019 26.64 26.65 26.64 26.65 225 -0.01(-0.04%)
Oct 17, 2019 26.63 26.66 26.63 26.66 352 +0.10(+0.37%)
Oct 16, 2019 26.49 26.57 26.49 26.57 5,058 +0.02(+0.07%)
Oct 15, 2019 26.50 26.55 26.50 26.55 1,675 +0.16(+0.59%)
Oct 14, 2019 26.39 26.39 26.39 26.39 400 -0.05(-0.21%)
Oct 11, 2019 26.51 26.51 26.45 26.45 225 +0.14(+0.55%)
Oct 10, 2019 26.15 26.30 26.15 26.30 501 +0.09(+0.33%)
Oct 09, 2019 26.23 26.24 26.21 26.21 1,122 +0.14(+0.55%)
Oct 08, 2019 26.07 26.07 26.07 26.07 114 -0.25(-0.94%)
Oct 07, 2019 26.33 26.33 26.32 26.32 500 +0.11(+0.40%)
Oct 04, 2019 26.16 26.21 26.16 26.21 451 +0.21(+0.82%)
Oct 03, 2019 26.00 26.00 25.94 26.00 255 +0.08(+0.29%)
Oct 02, 2019 25.91 25.93 25.90 25.93 664 -0.23(-0.90%)
Oct 01, 2019 26.20 26.21 26.16 26.16 406 -0.23(-0.87%)
Sep 30, 2019 26.41 26.41 26.39 26.39 274 -0.01(-0.03%)
Sep 27, 2019 26.40 26.40 26.40 26.40 112 -0.04(-0.13%)
Sep 26, 2019 26.35 26.44 26.35 26.43 2,331 +0.17(+0.67%)
Sep 25, 2019 26.27 26.27 26.26 26.26 384 -0.08(-0.32%)
Sep 24, 2019 26.47 26.47 26.34 26.34 664 -0.00(-0.02%)
Sep 23, 2019 26.33 26.35 26.33 26.35 436 -0.03(-0.10%)
Sep 20, 2019 26.41 26.44 26.35 26.37 2,615 -0.04(-0.16%)
Sep 19, 2019 26.42 26.42 26.42 26.42 227 +0.19(+0.74%)
Sep 18, 2019 26.32 26.35 26.22 26.22 2,505 -0.09(-0.33%)
Sep 17, 2019 26.29 26.31 26.29 26.31 628 +0.15(+0.57%)
Sep 16, 2019 26.16 26.16 26.16 26.16 113 -0.04(-0.13%)
Sep 13, 2019 26.20 26.20 26.20 77 +0.00(+0.00%)
Sep 12, 2019 26.19 26.20 26.19 26.20 529 +0.10(+0.38%)
Sep 11, 2019 26.07 26.10 26.07 26.10 537 -0.05(-0.18%)
Sep 10, 2019 26.14 26.14 26.14 45 +0.00(+0.00%)
Sep 09, 2019 26.14 26.14 26.14 26.14 113 -0.04(-0.15%)
Sep 06, 2019 26.21 26.21 26.16 26.18 1,933 -0.00(-0.02%)
Sep 05, 2019 26.19 26.19 26.18 26.19 958 +0.03(+0.10%)
Sep 04, 2019 26.16 26.16 26.16 26.16 230 +0.29(+1.12%)
Sep 03, 2019 25.76 25.87 25.76 25.87 511 +0.04(+0.14%)
Aug 30, 2019 25.84 25.84 25.84 25.84 113 +0.04(+0.14%)
Aug 29, 2019 25.84 25.84 25.79 25.80 401 +0.11(+0.44%)
Aug 28, 2019 25.68 25.69 25.68 25.69 1,141 +0.04(+0.14%)
Aug 27, 2019 25.68 25.68 25.65 25.65 482 +0.13(+0.50%)
Aug 26, 2019 25.54 25.54 25.49 25.52 963 +0.08(+0.33%)
Aug 23, 2019 25.44 25.44 25.44 25.44 454 -0.28(-1.09%)
Aug 22, 2019 25.72 25.72 25.72 25.72 142 -0.02(-0.07%)
Aug 21, 2019 25.73 25.74 25.73 25.74 35,434 +0.10(+0.38%)
Aug 20, 2019 25.71 25.71 25.63 25.64 852 -0.14(-0.56%)
Aug 19, 2019 25.77 25.79 25.77 25.79 1,938 +0.22(+0.88%)
Aug 16, 2019 25.48 25.56 25.48 25.56 454 +0.31(+1.23%)
Aug 15, 2019 25.22 25.26 25.22 25.25 475 +0.02(+0.08%)
Aug 14, 2019 25.26 25.26 25.21 25.23 1,040 -0.37(-1.44%)
Aug 13, 2019 25.55 25.60 25.55 25.60 924 +0.16(+0.63%)
Aug 12, 2019 25.51 25.51 25.44 25.44 1,005 -0.15(-0.58%)
Aug 09, 2019 25.51 25.59 25.49 25.59 1,250 -0.07(-0.26%)
Aug 08, 2019 25.53 25.66 25.53 25.66 819 +0.25(+0.99%)
Aug 07, 2019 25.24 25.45 25.24 25.41 830 +0.11(+0.45%)
Aug 06, 2019 25.23 25.31 25.18 25.29 1,256 +0.14(+0.56%)
Aug 05, 2019 25.17 25.17 25.03 25.15 5,160 -0.43(-1.68%)
Aug 02, 2019 25.58 25.58 25.58 25.58 113 -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.