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 (%)
Mar 31, 2020 21.04 21.05 20.79 20.95 5,074 -0.19(-0.91%)
Mar 30, 2020 20.69 21.15 20.69 21.15 1,472 +0.42(+2.04%)
Mar 27, 2020 21.01 21.07 20.72 20.72 3,764 +0.65(+3.23%)
Mar 26, 2020 20.07 20.07 20.07 118 +0.08(+0.41%)
Mar 25, 2020 20.43 20.56 19.99 19.99 15,135 +0.39(+1.98%)
Mar 24, 2020 19.12 19.61 19.08 19.61 11,794 +1.59(+8.80%)
Mar 23, 2020 17.97 18.02 17.95 18.02 673 -0.50(-2.71%)
Mar 20, 2020 19.05 19.05 18.26 18.52 7,781 -0.88(-4.55%)
Mar 19, 2020 19.13 19.41 19.12 19.40 2,508 +0.51(+2.71%)
Mar 18, 2020 18.89 18.89 18.67 18.89 6,387 -1.43(-7.03%)
Mar 17, 2020 20.16 20.32 20.16 20.32 187 +0.96(+4.93%)
Mar 16, 2020 18.76 20.11 18.76 19.36 4,414 -2.00(-9.37%)
Mar 13, 2020 21.64 21.64 21.37 21.37 778 +0.44(+2.11%)
Mar 12, 2020 21.38 21.38 19.08 20.92 7,157 -2.42(-10.36%)
Mar 11, 2020 23.58 23.58 23.34 23.34 689 -1.17(-4.77%)
Mar 10, 2020 24.51 24.53 24.31 24.51 4,450 +0.62(+2.59%)
Mar 09, 2020 24.08 24.08 23.89 23.89 528 -2.05(-7.90%)
Mar 06, 2020 25.67 25.94 25.52 25.94 889 -0.55(-2.09%)
Mar 05, 2020 26.49 26.49 26.49 26.49 144 -0.38(-1.40%)
Mar 04, 2020 26.47 26.87 26.47 26.87 356 +0.95(+3.66%)
Mar 03, 2020 26.20 26.20 25.83 25.92 907 -0.13(-0.50%)
Mar 02, 2020 25.78 26.05 25.60 26.05 899 +0.70(+2.78%)
Feb 28, 2020 24.90 25.40 24.90 25.35 3,112 -0.94(-3.57%)
Feb 27, 2020 26.29 26.29 26.29 26.29 151 -0.76(-2.80%)
Feb 26, 2020 27.04 27.04 27.04 22 +0.00(+0.00%)
Feb 25, 2020 27.48 27.48 27.04 27.04 243 -0.62(-2.23%)
Feb 24, 2020 27.55 27.73 27.55 27.66 656 -0.60(-2.12%)
Feb 21, 2020 28.22 28.31 28.22 28.26 2,223 -0.00(-0.00%)
Feb 20, 2020 28.23 28.26 28.23 28.26 208 -0.03(-0.09%)
Feb 19, 2020 28.33 28.33 28.29 28.29 134 +0.04(+0.15%)
Feb 18, 2020 28.30 28.30 28.18 28.25 6,705 -0.13(-0.47%)
Feb 14, 2020 28.33 28.38 28.32 28.38 1,556 +0.15(+0.54%)
Feb 13, 2020 28.22 28.23 28.22 28.23 198 +0.00(+0.01%)
Feb 12, 2020 28.23 28.23 28.23 28.23 235 +0.12(+0.43%)
Feb 11, 2020 28.16 28.16 28.10 28.11 825 +0.13(+0.47%)
Feb 10, 2020 27.91 27.97 27.90 27.97 1,349 +0.11(+0.39%)
Feb 07, 2020 27.86 27.87 27.86 27.87 333 -0.14(-0.50%)
Feb 06, 2020 27.97 28.00 27.96 28.00 34,972 +0.12(+0.42%)
Feb 05, 2020 27.90 27.91 27.89 27.89 301 +0.12(+0.44%)
Feb 04, 2020 27.79 27.82 27.77 27.77 691 +0.24(+0.87%)
Feb 03, 2020 27.64 27.64 27.51 27.53 379 -0.00(-0.02%)
Jan 31, 2020 27.61 27.61 27.53 27.53 333 -0.32(-1.15%)
Jan 30, 2020 27.61 27.85 27.61 27.85 2,701 +0.01(+0.04%)
Jan 29, 2020 27.84 27.84 27.84 31 +0.00(+0.00%)
Jan 28, 2020 27.82 27.84 27.80 27.84 3,215 +0.17(+0.62%)
Jan 27, 2020 27.67 27.74 27.67 27.67 1,657 -0.33(-1.19%)
Jan 24, 2020 28.00 28.00 28.00 28.00 555 -0.06(-0.23%)
Jan 23, 2020 27.97 28.07 27.96 28.06 745 +0.11(+0.38%)
Jan 22, 2020 27.96 27.96 27.96 4 +0.00(+0.00%)
Jan 21, 2020 27.96 27.96 27.96 82 +0.00(+0.00%)
Jan 17, 2020 27.96 27.96 27.96 24 +0.00(+0.00%)
Jan 16, 2020 27.92 27.96 27.92 27.96 329 +0.21(+0.75%)
Jan 15, 2020 27.73 27.75 27.73 27.75 396 +0.11(+0.38%)
Jan 14, 2020 27.62 27.64 27.62 27.64 467 +0.00(+0.01%)
Jan 13, 2020 27.52 27.64 27.52 27.64 1,418 +0.29(+1.06%)
Jan 10, 2020 27.35 27.35 27.35 93 +0.00(+0.00%)
Jan 09, 2020 27.35 27.35 27.35 27.35 678 +0.04(+0.14%)
Jan 08, 2020 27.28 27.38 27.28 27.31 2,090 +0.04(+0.14%)
Jan 07, 2020 27.27 27.28 27.27 27.27 590 -0.12(-0.43%)
Jan 06, 2020 27.33 27.40 27.33 27.39 459 +0.02(+0.06%)
Jan 03, 2020 27.37 27.37 27.37 27.37 222 -0.05(-0.17%)
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.