Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.15 29.15 29.00 29.02 1,677 -0.46(-1.56%)
Feb 25, 2021 30.01 30.01 29.48 29.48 1,381 -0.51(-1.72%)
Feb 24, 2021 29.93 30.00 29.93 30.00 659 +0.22(+0.72%)
Feb 23, 2021 29.56 29.82 29.56 29.78 2,174 +0.14(+0.46%)
Feb 22, 2021 29.55 29.68 29.55 29.64 1,537 +0.13(+0.45%)
Feb 19, 2021 29.55 29.56 29.50 29.51 1,258 +0.08(+0.26%)
Feb 18, 2021 29.39 29.44 29.39 29.44 3,002 -0.15(-0.50%)
Feb 17, 2021 29.45 29.60 29.45 29.58 4,573 -0.08(-0.27%)
Feb 16, 2021 29.68 29.71 29.66 29.66 456 +0.18(+0.61%)
Feb 12, 2021 29.44 29.48 29.44 29.48 209 +0.11(+0.37%)
Feb 11, 2021 29.40 29.40 29.37 29.37 254 +0.04(+0.15%)
Feb 10, 2021 29.34 29.38 29.33 29.33 1,153 -0.02(-0.07%)
Feb 09, 2021 29.25 29.35 29.25 29.35 977 +0.06(+0.21%)
Feb 08, 2021 29.25 29.29 29.25 29.29 2,072 +0.23(+0.79%)
Feb 05, 2021 28.99 29.06 28.99 29.06 419 +0.28(+0.98%)
Feb 04, 2021 28.77 28.78 28.76 28.78 675 +0.01(+0.04%)
Feb 03, 2021 28.71 28.76 28.62 28.76 507 +0.16(+0.56%)
Feb 02, 2021 28.49 28.63 28.49 28.61 6,273 +0.22(+0.77%)
Feb 01, 2021 28.40 28.40 28.39 28.39 158 +0.35(+1.26%)
Jan 29, 2021 28.04 28.12 28.03 28.03 314 -0.52(-1.82%)
Jan 28, 2021 28.63 28.63 28.55 28.55 336 +0.38(+1.34%)
Jan 27, 2021 28.39 28.47 28.11 28.18 1,235 -0.72(-2.51%)
Jan 26, 2021 28.89 28.91 28.89 28.90 630 -0.02(-0.08%)
Jan 25, 2021 28.78 28.92 28.78 28.92 281 -0.16(-0.57%)
Jan 22, 2021 29.09 29.09 29.09 2 +0.00(+0.00%)
Jan 21, 2021 29.07 29.11 29.07 29.09 480 -0.21(-0.73%)
Jan 20, 2021 29.17 29.30 29.17 29.30 303 +0.24(+0.82%)
Jan 19, 2021 28.98 29.06 28.98 29.06 2,411 +0.14(+0.47%)
Jan 15, 2021 28.82 28.98 28.82 28.93 209 -0.32(-1.09%)
Jan 14, 2021 29.16 29.30 29.16 29.24 1,228 +0.23(+0.79%)
Jan 13, 2021 29.01 29.06 28.97 29.02 1,426 +0.05(+0.17%)
Jan 12, 2021 28.77 29.05 28.77 28.97 2,859 +0.17(+0.59%)
Jan 11, 2021 28.80 28.82 28.80 28.80 526 -0.15(-0.53%)
Jan 08, 2021 28.93 28.95 28.93 28.95 209 -0.02(-0.07%)
Jan 07, 2021 28.94 28.97 28.89 28.97 2,115 +0.09(+0.33%)
Jan 06, 2021 28.82 28.88 28.82 28.88 2,133 +0.43(+1.52%)
Jan 05, 2021 28.24 28.44 28.22 28.44 783 +0.24(+0.84%)
Jan 04, 2021 28.21 28.21 28.21 103 +0.00(+0.00%)
Dec 31, 2020 28.21 28.21 28.21 606 +0.03(+0.10%)
Dec 30, 2020 28.20 28.21 28.18 28.18 606 +0.08(+0.27%)
Dec 29, 2020 28.16 28.16 28.10 28.10 1,046 +0.04(+0.14%)
Dec 28, 2020 28.00 28.06 28.00 28.06 641 +0.10(+0.38%)
Dec 24, 2020 27.87 27.96 27.84 27.96 1,887 +0.05(+0.18%)
Dec 23, 2020 27.91 27.91 27.91 27.91 298 +0.26(+0.93%)
Dec 22, 2020 27.66 27.66 27.64 27.65 2,515 -0.10(-0.38%)
Dec 21, 2020 27.76 27.76 27.76 27.76 380 -0.40(-1.41%)
Dec 18, 2020 28.22 28.25 28.15 28.15 2,109 -0.23(-0.82%)
Dec 17, 2020 28.39 28.39 28.39 28.39 284 +0.19(+0.69%)
Dec 16, 2020 28.19 28.19 28.12 28.19 1,213 -0.02(-0.07%)
Dec 15, 2020 28.23 28.23 28.21 28.21 215 +0.33(+1.19%)
Dec 14, 2020 27.96 27.97 27.87 27.88 3,453 -0.21(-0.76%)
Dec 11, 2020 28.09 28.09 28.09 2 +0.00(+0.00%)
Dec 10, 2020 28.12 28.12 28.01 28.09 16,115 +0.09(+0.31%)
Dec 09, 2020 28.09 28.09 27.88 28.01 7,443 -0.02(-0.09%)
Dec 08, 2020 28.02 28.03 28.01 28.03 1,914 +0.04(+0.14%)
Dec 07, 2020 27.97 28.04 27.97 27.99 1,146 -0.10(-0.37%)
Dec 04, 2020 28.08 28.10 28.01 28.10 1,265 +0.55(+2.00%)
Dec 03, 2020 27.55 27.55 27.55 0 +0.00(+0.00%)
Dec 02, 2020 27.55 27.55 27.55 0 +0.00(+0.00%)
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.