Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

33.06 +0.11 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 32.58 33.09 32.58 33.06 1,595 +0.11(+0.33%)
May 23, 2022 33.01 33.01 32.89 32.95 1,764 +0.48(+1.49%)
May 20, 2022 32.58 32.58 32.07 32.47 3,410 +0.15(+0.47%)
May 19, 2022 32.32 32.32 32.30 32.31 1,318 +0.14(+0.45%)
May 18, 2022 32.64 32.67 32.12 32.17 5,461 -0.68(-2.07%)
May 17, 2022 32.74 32.85 32.72 32.85 10,654 +0.51(+1.57%)
May 16, 2022 32.32 32.52 32.32 32.34 9,231 +0.17(+0.54%)
May 13, 2022 32.12 32.24 31.93 32.17 2,520 +0.69(+2.20%)
May 12, 2022 31.42 31.47 31.35 31.47 2,823 -0.11(-0.33%)
May 11, 2022 32.10 32.11 31.57 31.58 11,116 +0.05(+0.16%)
May 10, 2022 31.99 32.03 31.36 31.53 603,642 -0.11(-0.35%)
May 09, 2022 32.37 32.37 31.64 31.64 2,863 -1.22(-3.71%)
May 06, 2022 32.64 32.94 32.64 32.86 6,534 -0.24(-0.72%)
May 05, 2022 33.62 33.62 32.92 33.10 6,975 -0.84(-2.48%)
May 04, 2022 33.26 33.94 33.22 33.94 9,119 +0.70(+2.10%)
May 03, 2022 33.28 33.33 33.15 33.25 11,301 +0.35(+1.05%)
May 02, 2022 33.21 33.36 32.61 32.90 7,434 -0.29(-0.89%)
Apr 29, 2022 33.99 33.99 33.19 33.20 6,498 -0.98(-2.87%)
Apr 28, 2022 33.82 34.26 33.77 34.18 4,705 +0.42(+1.23%)
Apr 27, 2022 33.89 33.94 33.75 33.76 2,175 +0.13(+0.40%)
Apr 26, 2022 34.07 34.07 33.63 33.63 4,019 -0.52(-1.53%)
Apr 25, 2022 33.74 34.15 33.62 34.15 908 -0.25(-0.73%)
Apr 22, 2022 34.99 34.99 34.40 34.40 12,315 -0.82(-2.33%)
Apr 21, 2022 35.83 35.85 35.22 35.22 4,944 -0.52(-1.45%)
Apr 20, 2022 35.59 35.83 35.57 35.74 4,269 +0.28(+0.79%)
Apr 19, 2022 35.32 35.46 35.30 35.46 2,588 +0.24(+0.67%)
Apr 18, 2022 35.33 35.33 35.12 35.22 3,991 -0.05(-0.13%)
Apr 14, 2022 35.38 35.50 35.27 35.27 5,476 -0.09(-0.26%)
Apr 13, 2022 35.10 35.36 35.10 35.36 2,397 +0.27(+0.78%)
Apr 12, 2022 35.24 35.36 35.01 35.09 15,404 +0.03(+0.07%)
Apr 11, 2022 35.19 35.22 35.06 35.06 1,884 -0.36(-1.02%)
Apr 08, 2022 35.24 35.49 35.22 35.42 3,354 +0.23(+0.64%)
Apr 07, 2022 35.15 35.28 34.91 35.19 4,720 +0.04(+0.13%)
Apr 06, 2022 35.03 35.17 34.96 35.15 4,588 +0.07(+0.20%)
Apr 05, 2022 35.54 35.54 35.08 35.08 1,150 -0.26(-0.74%)
Apr 04, 2022 35.22 35.34 35.20 35.34 2,617 +0.24(+0.68%)
Apr 01, 2022 35.16 35.19 35.10 35.10 2,507 -0.24(-0.68%)
Mar 31, 2022 35.58 35.58 35.34 35.34 563 -0.03(-0.08%)
Mar 30, 2022 35.37 35.39 35.31 35.37 5,922 +0.06(+0.16%)
Mar 29, 2022 34.99 35.31 34.99 35.31 14,337 +0.36(+1.04%)
Mar 28, 2022 34.79 34.95 34.79 34.95 1,630 +0.10(+0.29%)
Mar 25, 2022 34.83 34.94 34.83 34.85 2,027 +0.21(+0.61%)
Mar 24, 2022 34.64 34.64 34.53 34.64 3,366 +0.07(+0.20%)
Mar 23, 2022 34.60 34.67 34.57 34.57 6,057 -0.15(-0.43%)
Mar 22, 2022 34.80 34.80 34.67 34.72 1,072 +0.10(+0.28%)
Mar 21, 2022 34.66 34.67 34.52 34.62 2,465 +0.12(+0.35%)
Mar 18, 2022 34.46 34.53 34.45 34.50 1,494 +0.18(+0.53%)
Mar 17, 2022 34.07 34.32 34.07 34.32 2,260 +0.68(+2.02%)
Mar 16, 2022 33.69 33.69 33.48 33.64 8,409 +0.12(+0.36%)
Mar 15, 2022 33.33 33.56 33.32 33.52 2,162 +0.14(+0.41%)
Mar 14, 2022 33.66 33.66 33.29 33.38 6,509 -0.25(-0.75%)
Mar 11, 2022 33.79 33.79 33.63 33.63 7,758 -0.31(-0.91%)
Mar 10, 2022 33.84 33.99 33.84 33.94 5,944 +0.20(+0.58%)
Mar 09, 2022 33.69 33.90 33.69 33.75 6,592 +0.42(+1.26%)
Mar 08, 2022 33.53 33.79 33.32 33.32 38,355 -0.27(-0.80%)
Mar 07, 2022 33.76 33.76 33.56 33.59 1,408 -0.36(-1.06%)
Mar 04, 2022 33.42 33.95 33.37 33.95 4,227 +0.14(+0.41%)
Mar 03, 2022 33.97 33.97 33.60 33.81 12,117 -0.04(-0.12%)
Mar 02, 2022 33.63 33.87 33.62 33.85 170,254 +0.59(+1.78%)
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.