Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.62 24.63 24.62 24.63 460 -0.04(-0.18%)
Feb 27, 2019 24.67 24.67 24.67 24.67 231 -0.09(-0.35%)
Feb 26, 2019 24.72 24.76 24.72 24.76 3,284 -0.01(-0.03%)
Feb 25, 2019 24.76 24.84 24.76 24.77 3,250 +0.03(+0.14%)
Feb 22, 2019 24.81 24.83 24.73 24.73 3,109 +0.17(+0.70%)
Feb 21, 2019 24.55 24.64 24.55 24.56 2,269 -0.03(-0.14%)
Feb 20, 2019 24.59 24.64 24.52 24.60 4,206 +0.02(+0.08%)
Feb 19, 2019 24.47 24.58 24.47 24.58 1,826 +0.18(+0.75%)
Feb 15, 2019 24.39 24.41 24.39 24.39 2,072 +0.31(+1.29%)
Feb 14, 2019 24.15 24.15 24.08 24.08 6,661 -0.11(-0.46%)
Feb 13, 2019 24.22 24.22 24.16 24.19 3,539 +0.02(+0.10%)
Feb 12, 2019 24.16 24.17 24.16 24.17 963 +0.06(+0.26%)
Feb 11, 2019 24.11 24.11 24.11 254 +0.00(+0.00%)
Feb 08, 2019 24.06 24.11 24.02 24.11 3,915 +0.08(+0.33%)
Feb 07, 2019 24.09 24.11 24.03 24.03 1,320 -0.10(-0.43%)
Feb 06, 2019 24.25 24.25 24.12 24.13 19,673 -0.09(-0.36%)
Feb 05, 2019 24.22 24.22 24.22 24.22 903 +0.10(+0.43%)
Feb 04, 2019 24.07 24.13 24.03 24.12 102,723 +0.04(+0.18%)
Feb 01, 2019 24.12 24.14 24.07 24.07 1,496 -0.07(-0.31%)
Jan 31, 2019 24.10 24.15 24.10 24.15 532 +0.25(+1.04%)
Jan 30, 2019 23.90 23.90 23.90 23.90 217 +0.02(+0.10%)
Jan 29, 2019 23.86 23.88 23.86 23.87 2,395 +0.25(+1.05%)
Jan 28, 2019 23.61 23.63 23.61 23.63 460 +0.01(+0.06%)
Jan 25, 2019 23.61 23.61 23.61 23.61 1,727 +0.20(+0.83%)
Jan 24, 2019 23.49 23.49 23.42 23.42 6,081 +0.02(+0.09%)
Jan 23, 2019 23.49 23.49 23.38 23.39 5,837 +0.08(+0.33%)
Jan 22, 2019 23.48 23.48 23.32 23.32 1,112 -0.17(-0.74%)
Jan 18, 2019 23.49 23.49 23.48 23.49 15,430 +0.04(+0.18%)
Jan 17, 2019 23.32 23.45 23.32 23.45 1,095 +0.10(+0.42%)
Jan 16, 2019 23.31 23.35 23.31 23.35 674 +0.14(+0.60%)
Jan 15, 2019 23.26 23.26 23.19 23.21 1,586 +0.06(+0.26%)
Jan 14, 2019 23.16 23.16 23.15 23.15 567 -0.00(-0.00%)
Jan 11, 2019 23.15 23.15 23.15 23.15 115 +0.02(+0.08%)
Jan 10, 2019 23.03 23.14 23.03 23.13 4,751 +0.23(+0.98%)
Jan 09, 2019 23.04 23.04 22.91 22.91 1,498 +0.06(+0.27%)
Jan 08, 2019 22.85 22.85 22.85 22.85 430 +0.28(+1.22%)
Jan 07, 2019 22.54 22.57 22.54 22.57 403 +0.19(+0.85%)
Jan 04, 2019 22.38 22.38 22.38 22.38 460 +0.39(+1.78%)
Jan 03, 2019 22.04 22.05 21.96 21.99 2,330 -0.05(-0.24%)
Jan 02, 2019 21.92 22.05 21.88 22.04 1,171 +0.05(+0.24%)
Dec 31, 2018 22.09 22.09 21.86 21.99 32,358 -0.16(-0.74%)
Dec 28, 2018 22.09 22.15 22.05 22.15 921 +0.52(+2.39%)
Dec 27, 2018 21.61 21.67 21.61 21.64 2,416 -0.15(-0.71%)
Dec 26, 2018 21.45 21.79 21.41 21.79 2,810 +0.31(+1.44%)
Dec 24, 2018 21.64 21.64 21.48 21.48 929 -0.55(-2.50%)
Dec 21, 2018 22.32 22.38 22.03 22.03 2,208 -0.36(-1.59%)
Dec 20, 2018 22.42 22.45 22.39 22.39 1,113 -0.05(-0.23%)
Dec 19, 2018 22.75 22.75 22.43 22.44 5,334 -0.21(-0.94%)
Dec 18, 2018 22.64 22.65 22.64 22.65 504 -0.24(-1.04%)
Dec 17, 2018 22.89 22.89 22.89 22.89 253 -0.04(-0.19%)
Dec 14, 2018 23.01 23.01 22.94 22.94 1,046 -0.20(-0.85%)
Dec 13, 2018 23.16 23.19 23.13 23.13 802 -0.04(-0.19%)
Dec 12, 2018 23.31 23.31 23.18 23.18 4,937 -0.01(-0.04%)
Dec 11, 2018 23.23 23.24 23.01 23.18 4,235 +0.12(+0.52%)
Dec 10, 2018 23.09 23.16 23.06 23.06 12,417 -0.02(-0.07%)
Dec 07, 2018 23.31 23.31 23.08 23.08 8,950 +0.02(+0.09%)
Dec 06, 2018 23.00 23.06 22.92 23.06 1,930 -0.12(-0.53%)
Dec 04, 2018 23.36 23.36 23.18 23.18 7,788 -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.