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 (%)
Jul 31, 2020 23.92 23.97 23.92 23.97 220 -0.28(-1.16%)
Jul 30, 2020 24.15 24.27 24.09 24.25 4,229 -0.11(-0.45%)
Jul 29, 2020 24.37 24.39 24.36 24.36 1,111 +0.14(+0.56%)
Jul 28, 2020 23.98 24.23 23.98 24.23 1,900 +0.12(+0.51%)
Jul 27, 2020 24.02 24.10 24.00 24.10 3,156 +0.19(+0.78%)
Jul 24, 2020 23.98 23.98 23.92 23.92 1,103 -0.08(-0.32%)
Jul 23, 2020 24.07 24.15 23.99 23.99 1,240 -0.10(-0.43%)
Jul 22, 2020 24.00 24.16 24.00 24.10 4,723 +0.07(+0.30%)
Jul 21, 2020 24.03 24.03 24.02 24.03 1,114 +0.17(+0.72%)
Jul 20, 2020 23.89 23.89 23.85 23.85 919 -0.13(-0.54%)
Jul 17, 2020 23.94 23.98 23.93 23.98 1,766 +0.22(+0.91%)
Jul 16, 2020 23.74 23.77 23.63 23.77 7,383 -0.05(-0.19%)
Jul 15, 2020 23.82 23.86 23.70 23.81 15,776 +0.19(+0.79%)
Jul 14, 2020 23.26 23.63 23.26 23.63 4,409 +0.30(+1.27%)
Jul 13, 2020 23.54 23.60 23.33 23.33 40,629 -0.12(-0.50%)
Jul 10, 2020 23.45 23.45 23.45 23.45 110 +0.17(+0.74%)
Jul 09, 2020 23.55 23.55 23.17 23.27 26,528 -0.35(-1.47%)
Jul 08, 2020 23.58 23.62 23.48 23.62 248 +0.01(+0.05%)
Jul 07, 2020 23.56 23.62 23.56 23.61 667 -0.25(-1.04%)
Jul 06, 2020 24.04 24.04 23.85 23.86 900 +0.17(+0.71%)
Jul 02, 2020 23.75 23.76 23.69 23.69 331 +0.11(+0.45%)
Jul 01, 2020 23.53 23.61 23.53 23.58 835 +0.25(+1.08%)
Jun 30, 2020 23.21 23.33 23.21 23.33 225 +0.16(+0.68%)
Jun 29, 2020 23.12 23.17 23.12 23.17 1,223 +0.24(+1.05%)
Jun 26, 2020 22.96 22.96 22.93 22.93 110 -0.05(-0.23%)
Jun 25, 2020 23.05 23.05 22.96 22.98 5,847 -0.09(-0.39%)
Jun 24, 2020 23.38 23.38 23.04 23.07 2,757 -0.56(-2.35%)
Jun 23, 2020 23.67 23.71 23.63 23.63 1,811 +0.01(+0.03%)
Jun 22, 2020 23.57 23.63 23.55 23.62 2,412 +0.01(+0.04%)
Jun 19, 2020 23.87 23.87 23.61 23.61 3,000 -0.16(-0.68%)
Jun 18, 2020 23.83 23.83 23.72 23.77 972 -0.11(-0.45%)
Jun 17, 2020 23.98 24.07 23.87 23.88 4,287 -0.05(-0.21%)
Jun 16, 2020 24.17 24.17 23.93 23.93 680 +0.21(+0.89%)
Jun 15, 2020 23.81 23.81 23.62 23.72 2,766 +0.08(+0.36%)
Jun 12, 2020 23.54 23.64 23.50 23.64 1,000 -0.88(-3.60%)
Jun 11, 2020 24.52 24.52 24.52 120 +0.00(+0.00%)
Jun 10, 2020 24.52 24.52 24.52 24.52 222 -0.24(-0.98%)
Jun 09, 2020 24.74 24.82 24.69 24.76 4,181 -0.33(-1.33%)
Jun 08, 2020 24.91 25.10 24.81 25.10 6,161 +0.23(+0.94%)
Jun 05, 2020 24.89 24.89 24.86 24.86 222 +0.74(+3.07%)
Jun 04, 2020 24.19 24.20 24.12 24.12 1,904 +0.34(+1.43%)
Jun 03, 2020 23.78 23.78 23.78 1 +0.00(+0.00%)
Jun 02, 2020 23.81 23.83 23.72 23.78 15,130 +0.22(+0.92%)
Jun 01, 2020 23.36 23.57 23.36 23.57 448 +0.36(+1.55%)
May 29, 2020 23.19 23.21 23.19 23.21 333 +0.04(+0.15%)
May 28, 2020 23.17 23.17 23.17 23.17 215 +0.30(+1.30%)
May 27, 2020 22.87 22.87 22.87 1 +0.00(+0.00%)
May 26, 2020 22.89 22.93 22.87 22.87 761 +0.71(+3.21%)
May 22, 2020 22.16 22.16 22.16 0 +0.00(+0.00%)
May 21, 2020 22.20 22.20 22.16 22.16 227 -0.17(-0.76%)
May 20, 2020 22.30 22.33 22.30 22.33 1,668 +0.30(+1.38%)
May 19, 2020 22.05 22.20 22.03 22.03 1,113 -0.21(-0.93%)
May 18, 2020 22.22 22.28 22.22 22.23 900 +0.93(+4.38%)
May 15, 2020 21.11 21.30 21.11 21.30 2,000 -0.02(-0.07%)
May 14, 2020 21.09 21.32 21.02 21.32 1,399 -0.01(-0.03%)
May 13, 2020 21.51 21.51 21.32 21.32 434 -0.88(-3.95%)
May 12, 2020 22.20 22.20 22.20 0 +0.00(+0.00%)
May 11, 2020 22.28 22.28 22.20 22.20 2,766 -0.12(-0.55%)
May 08, 2020 22.21 22.32 22.21 22.32 555 +0.45(+2.05%)
May 07, 2020 21.99 21.99 21.87 21.87 15,778 +0.05(+0.25%)
May 06, 2020 21.82 21.82 21.82 0 +0.00(+0.00%)
May 05, 2020 21.82 21.82 21.82 0 +0.00(+0.00%)
May 04, 2020 21.82 21.82 21.82 0 -1.00(-4.40%)
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.