Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.50 -0.47 (-1.47%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 31.62 31.70 31.62 31.70 432 -0.07(-0.21%)
Jun 29, 2021 31.81 31.81 31.74 31.77 1,130 -0.05(-0.17%)
Jun 28, 2021 31.89 31.92 31.75 31.82 8,585 -0.18(-0.57%)
Jun 25, 2021 31.99 32.00 31.97 32.00 2,986 +0.09(+0.29%)
Jun 24, 2021 31.88 31.91 31.82 31.91 5,196 +0.17(+0.53%)
Jun 23, 2021 31.97 32.01 31.74 31.74 162,222 -0.13(-0.42%)
Jun 22, 2021 31.82 31.91 31.73 31.87 3,728 +0.01(+0.04%)
Jun 21, 2021 31.55 31.86 31.54 31.86 162,416 +0.48(+1.53%)
Jun 18, 2021 31.51 31.59 31.38 31.38 320,381 -0.60(-1.88%)
Jun 17, 2021 32.18 32.18 31.98 31.98 3,651 -0.50(-1.55%)
Jun 16, 2021 32.70 32.70 32.37 32.48 1,301 -0.23(-0.70%)
Jun 15, 2021 32.64 32.76 32.64 32.71 2,486 -0.06(-0.17%)
Jun 14, 2021 32.68 32.77 32.68 32.77 1,198 -0.01(-0.02%)
Jun 11, 2021 32.73 32.77 32.73 32.77 582 -0.02(-0.08%)
Jun 10, 2021 32.74 32.85 32.74 32.80 2,800 -0.02(-0.06%)
Jun 09, 2021 32.76 32.81 32.76 32.81 1,848 +0.02(+0.06%)
Jun 08, 2021 32.74 32.81 32.74 32.80 1,685 +0.03(+0.09%)
Jun 07, 2021 32.76 32.77 32.76 32.77 562 +0.02(+0.06%)
Jun 04, 2021 32.74 32.75 32.74 32.75 258 +0.22(+0.67%)
Jun 03, 2021 32.50 32.53 32.50 32.53 3,498 -0.16(-0.50%)
Jun 02, 2021 32.69 32.74 32.69 32.69 1,075 +0.15(+0.47%)
Jun 01, 2021 32.55 32.57 32.50 32.54 6,992 +0.26(+0.80%)
May 28, 2021 32.20 32.30 32.20 32.28 7,677 +0.27(+0.85%)
May 26, 2021 32.01 32.01 32.01 25 +0.06(+0.18%)
May 25, 2021 32.10 32.10 31.93 31.95 14,477 -0.14(-0.43%)
May 24, 2021 32.04 32.09 32.04 32.09 2,853 +0.17(+0.55%)
May 21, 2021 31.93 31.99 31.92 31.92 5,544 +0.37(+1.17%)
May 19, 2021 31.55 31.55 31.55 96 -0.60(-1.88%)
May 18, 2021 32.22 32.27 32.14 32.15 3,133 -0.09(-0.27%)
May 17, 2021 32.16 32.28 32.15 32.24 6,035 +0.04(+0.13%)
May 14, 2021 32.11 32.22 32.11 32.20 7,027 +0.42(+1.32%)
May 13, 2021 31.58 31.82 31.58 31.78 3,549 -0.12(-0.39%)
May 12, 2021 31.90 31.90 31.90 31.90 601 -0.35(-1.08%)
May 11, 2021 32.18 32.30 32.18 32.25 1,575 -0.28(-0.87%)
May 10, 2021 32.80 32.80 32.53 32.53 458 +0.00(+0.00%)
May 07, 2021 32.56 32.56 32.53 32.53 1,919 +0.42(+1.32%)
May 06, 2021 32.04 32.11 32.04 32.11 883 +0.31(+0.97%)
May 05, 2021 31.67 31.80 31.67 31.80 2,877 +0.21(+0.67%)
May 04, 2021 31.58 31.59 31.41 31.59 8,492 -0.13(-0.42%)
May 03, 2021 31.54 31.72 31.54 31.72 1,314 +0.39(+1.25%)
Apr 30, 2021 31.35 31.36 31.33 31.33 420 -0.23(-0.74%)
Apr 29, 2021 31.56 31.56 31.56 31.56 223 +0.08(+0.27%)
Apr 28, 2021 31.46 31.50 31.46 31.48 2,496 +0.11(+0.34%)
Apr 27, 2021 31.35 31.37 31.35 31.37 1,081 -0.03(-0.09%)
Apr 26, 2021 31.38 31.46 31.38 31.40 7,688 +0.07(+0.23%)
Apr 23, 2021 31.23 31.33 31.23 31.33 2,520 +0.23(+0.73%)
Apr 22, 2021 31.21 31.31 31.08 31.10 3,513 -0.13(-0.41%)
Apr 21, 2021 31.01 31.24 31.01 31.23 8,610 +0.24(+0.76%)
Apr 20, 2021 31.05 31.07 30.98 30.99 3,024 -0.22(-0.72%)
Apr 19, 2021 31.15 31.22 31.15 31.22 682 -0.07(-0.22%)
Apr 16, 2021 31.29 31.37 31.29 31.29 525 +0.13(+0.43%)
Apr 15, 2021 31.03 31.18 31.03 31.15 4,557 +0.33(+1.06%)
Apr 14, 2021 30.84 30.84 30.83 30.83 13,699 +0.13(+0.41%)
Apr 13, 2021 30.61 30.70 30.61 30.70 6,709 +0.14(+0.45%)
Apr 12, 2021 30.61 30.63 30.55 30.56 3,226 -0.02(-0.06%)
Apr 09, 2021 30.50 30.59 30.50 30.58 210 -0.01(-0.03%)
Apr 08, 2021 30.59 30.59 30.59 0 +0.00(+0.00%)
Apr 07, 2021 30.60 30.60 30.59 30.59 629 +0.00(+0.01%)
Apr 06, 2021 30.61 30.63 30.59 30.59 4,507 +0.51(+1.71%)
Apr 05, 2021 30.07 30.07 30.07 71 +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.