Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.95 +0.48 (+1.49%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.68 28.23 27.68 28.18 2,800 -1.04(-3.57%)
Feb 27, 2020 29.22 29.22 29.22 29.22 136 -0.84(-2.80%)
Feb 26, 2020 30.06 30.06 30.06 20 +0.00(+0.00%)
Feb 25, 2020 30.55 30.55 30.06 30.06 219 -0.69(-2.23%)
Feb 24, 2020 30.62 30.82 30.62 30.75 591 -0.67(-2.12%)
Feb 21, 2020 31.37 31.46 31.37 31.41 2,000 -0.00(-0.00%)
Feb 20, 2020 31.38 31.41 31.38 31.41 188 -0.03(-0.09%)
Feb 19, 2020 31.49 31.49 31.44 31.44 121 +0.05(+0.15%)
Feb 18, 2020 31.46 31.46 31.32 31.40 6,032 -0.15(-0.47%)
Feb 14, 2020 31.49 31.55 31.48 31.55 1,400 +0.17(+0.54%)
Feb 13, 2020 31.37 31.38 31.37 31.38 179 +0.00(+0.01%)
Feb 12, 2020 31.38 31.38 31.38 31.38 212 +0.13(+0.43%)
Feb 11, 2020 31.30 31.30 31.24 31.24 743 +0.15(+0.47%)
Feb 10, 2020 31.02 31.10 31.01 31.10 1,214 +0.12(+0.39%)
Feb 07, 2020 30.97 30.98 30.97 30.98 300 -0.15(-0.50%)
Feb 06, 2020 31.09 31.13 31.08 31.13 31,462 +0.13(+0.42%)
Feb 05, 2020 31.01 31.03 31.00 31.00 271 +0.14(+0.44%)
Feb 04, 2020 30.89 30.92 30.86 30.86 622 +0.27(+0.87%)
Feb 03, 2020 30.73 30.73 30.58 30.60 341 -0.00(-0.02%)
Jan 31, 2020 30.69 30.69 30.60 30.60 300 -0.35(-1.15%)
Jan 30, 2020 30.69 30.96 30.69 30.96 2,430 +0.01(+0.04%)
Jan 29, 2020 30.95 30.95 30.95 28 +0.00(+0.00%)
Jan 28, 2020 30.92 30.95 30.90 30.95 2,893 +0.19(+0.62%)
Jan 27, 2020 30.75 30.84 30.75 30.75 1,491 -0.37(-1.19%)
Jan 24, 2020 31.12 31.12 31.12 31.12 500 -0.07(-0.23%)
Jan 23, 2020 31.09 31.21 31.08 31.20 671 +0.12(+0.38%)
Jan 22, 2020 31.08 31.08 31.08 4 +0.00(+0.00%)
Jan 21, 2020 31.08 31.08 31.08 74 +0.00(+0.00%)
Jan 17, 2020 31.08 31.08 31.08 22 +0.00(+0.00%)
Jan 16, 2020 31.04 31.08 31.04 31.08 296 +0.23(+0.75%)
Jan 15, 2020 30.82 30.85 30.82 30.85 357 +0.12(+0.38%)
Jan 14, 2020 30.70 30.73 30.70 30.73 421 +0.00(+0.01%)
Jan 13, 2020 30.59 30.73 30.59 30.73 1,276 +0.32(+1.06%)
Jan 10, 2020 30.40 30.40 30.40 84 +0.00(+0.00%)
Jan 09, 2020 30.40 30.40 30.40 30.40 610 +0.04(+0.14%)
Jan 08, 2020 30.32 30.44 30.32 30.36 1,881 +0.04(+0.14%)
Jan 07, 2020 30.31 30.32 30.31 30.32 531 -0.13(-0.43%)
Jan 06, 2020 30.38 30.46 30.38 30.45 413 +0.02(+0.06%)
Jan 03, 2020 30.42 30.43 30.42 30.43 200 -0.05(-0.17%)
Jan 02, 2020 30.51 30.51 30.46 30.48 1,235 -0.05(-0.16%)
Dec 31, 2019 30.38 30.53 30.38 30.53 800 +0.04(+0.13%)
Dec 30, 2019 30.49 30.49 30.49 1 +0.00(+0.00%)
Dec 27, 2019 30.49 30.49 30.49 30.49 1,100 -0.15(-0.47%)
Dec 26, 2019 30.63 30.63 30.63 32 +0.00(+0.00%)
Dec 24, 2019 30.63 30.63 30.63 30 +0.00(+0.00%)
Dec 23, 2019 30.68 30.71 30.63 30.63 930 -0.09(-0.29%)
Dec 20, 2019 30.71 30.74 30.71 30.72 200 +0.18(+0.57%)
Dec 19, 2019 30.55 30.55 30.55 30.55 248 +0.06(+0.19%)
Dec 18, 2019 30.47 30.49 30.47 30.49 588 +0.10(+0.31%)
Dec 17, 2019 30.49 30.49 30.39 30.39 402 -0.10(-0.34%)
Dec 16, 2019 30.44 30.50 30.44 30.50 171 +0.22(+0.72%)
Dec 13, 2019 30.20 30.28 30.20 30.28 1,900 +0.13(+0.44%)
Dec 12, 2019 30.28 30.28 30.15 30.15 636 -0.13(-0.44%)
Dec 11, 2019 30.23 30.32 30.23 30.28 895 +0.03(+0.09%)
Dec 10, 2019 30.30 30.30 30.25 30.26 1,940 -0.06(-0.18%)
Dec 09, 2019 30.33 30.33 30.31 30.31 396 -0.06(-0.21%)
Dec 06, 2019 30.41 30.41 30.37 30.37 500 +0.16(+0.53%)
Dec 05, 2019 30.14 30.22 30.14 30.21 419 +0.04(+0.12%)
Dec 04, 2019 30.16 30.18 30.16 30.18 537 +0.19(+0.65%)
Dec 03, 2019 29.90 29.98 29.90 29.98 1,900 -0.07(-0.22%)
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.