Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.25 26.37 26.04 26.15 5,113 -0.12(-0.45%)
Sep 29, 2022 26.18 26.33 26.14 26.27 8,898 -0.46(-1.71%)
Sep 28, 2022 26.11 26.75 26.11 26.72 13,189 +0.64(+2.45%)
Sep 27, 2022 26.36 26.36 26.06 26.08 4,670 -0.21(-0.81%)
Sep 26, 2022 26.34 26.34 26.20 26.30 2,459 -0.59(-2.19%)
Sep 23, 2022 27.22 27.22 26.85 26.89 4,018 -0.89(-3.20%)
Sep 22, 2022 27.98 27.98 27.69 27.77 4,470 -0.14(-0.49%)
Sep 21, 2022 28.39 28.39 27.91 27.91 762 -0.42(-1.48%)
Sep 20, 2022 28.49 28.49 28.15 28.33 7,075 -0.50(-1.74%)
Sep 19, 2022 28.33 28.83 28.33 28.83 15,649 +0.19(+0.67%)
Sep 16, 2022 28.54 28.64 28.54 28.64 393 -0.18(-0.62%)
Sep 15, 2022 29.15 29.19 28.82 28.82 275,722 -0.47(-1.60%)
Sep 14, 2022 29.38 29.38 29.14 29.29 1,437 -0.01(-0.03%)
Sep 13, 2022 29.60 29.60 29.24 29.30 827 -0.91(-3.01%)
Sep 12, 2022 30.16 30.25 30.16 30.21 1,266 +0.30(+1.00%)
Sep 09, 2022 29.91 29.95 29.91 29.91 1,399 +0.55(+1.87%)
Sep 08, 2022 29.39 29.39 29.36 29.36 308 +0.07(+0.23%)
Sep 07, 2022 29.26 29.29 29.26 29.29 677 +0.37(+1.29%)
Sep 06, 2022 28.92 28.92 28.92 28.92 46 -0.15(-0.50%)
Sep 02, 2022 29.14 29.14 29.07 29.07 184 -0.07(-0.23%)
Sep 01, 2022 29.00 29.13 29.00 29.13 1,278 -0.19(-0.65%)
Aug 31, 2022 29.43 29.43 29.32 29.32 956 -0.24(-0.82%)
Aug 30, 2022 29.62 29.62 29.57 29.57 784 -0.50(-1.66%)
Aug 29, 2022 30.13 30.19 30.01 30.07 2,481 -0.09(-0.29%)
Aug 26, 2022 30.16 30.16 30.16 30.16 290 -0.62(-2.02%)
Aug 25, 2022 30.76 30.78 30.76 30.78 437 +0.35(+1.16%)
Aug 24, 2022 30.35 30.42 30.35 30.42 787 +0.04(+0.13%)
Aug 23, 2022 30.43 30.44 30.28 30.38 8,196 +0.11(+0.37%)
Aug 22, 2022 30.27 30.35 30.23 30.27 5,231 -0.37(-1.21%)
Aug 19, 2022 30.62 30.66 30.58 30.64 1,996 -0.27(-0.89%)
Aug 18, 2022 30.93 30.98 30.82 30.92 3,086 -0.04(-0.12%)
Aug 17, 2022 30.91 31.07 30.91 30.95 8,534 -0.20(-0.64%)
Aug 16, 2022 31.11 31.20 31.11 31.15 12,429 +0.13(+0.42%)
Aug 15, 2022 31.02 31.02 31.02 31.02 441 -0.11(-0.34%)
Aug 12, 2022 31.01 31.13 31.01 31.13 1,503 +0.33(+1.07%)
Aug 11, 2022 31.00 31.06 30.80 30.80 268,533 +0.04(+0.14%)
Aug 10, 2022 30.71 30.77 30.71 30.76 925 +0.52(+1.71%)
Aug 09, 2022 30.33 30.33 30.21 30.24 1,323 +0.07(+0.23%)
Aug 08, 2022 30.23 30.23 30.16 30.17 9,484 +0.13(+0.43%)
Aug 05, 2022 29.93 30.04 29.86 30.04 1,705 +0.08(+0.28%)
Aug 04, 2022 29.92 30.03 29.92 29.96 1,883 +0.01(+0.05%)
Aug 03, 2022 29.95 29.99 29.95 29.95 3,175 +0.07(+0.23%)
Aug 02, 2022 30.05 30.19 29.88 29.88 3,372 -0.30(-1.00%)
Aug 01, 2022 30.21 30.21 30.18 30.18 392 -0.12(-0.40%)
Jul 29, 2022 30.02 30.34 29.93 30.30 5,878 +0.39(+1.30%)
Jul 28, 2022 29.86 29.93 29.78 29.91 9,691 +0.32(+1.09%)
Jul 27, 2022 29.34 29.63 29.34 29.59 2,026 +0.48(+1.64%)
Jul 26, 2022 29.24 29.29 29.09 29.11 4,241 -0.27(-0.92%)
Jul 25, 2022 29.23 29.38 29.17 29.38 4,658 +0.45(+1.55%)
Jul 22, 2022 29.03 29.19 28.83 28.93 2,041 -0.03(-0.11%)
Jul 21, 2022 28.39 28.97 28.34 28.97 15,056 +0.11(+0.37%)
Jul 20, 2022 29.00 29.00 28.83 28.86 6,699 -0.17(-0.58%)
Jul 19, 2022 28.99 29.03 28.99 29.03 266 +0.62(+2.17%)
Jul 18, 2022 28.44 28.69 28.41 28.41 11,090 +0.15(+0.54%)
Jul 15, 2022 27.93 28.30 27.93 28.26 24,513 +0.27(+0.97%)
Jul 14, 2022 27.90 27.99 27.90 27.99 2,584 -0.31(-1.08%)
Jul 13, 2022 28.43 28.43 28.29 28.29 7,999 -0.11(-0.38%)
Jul 12, 2022 28.53 28.53 28.40 28.40 232 -0.14(-0.49%)
Jul 11, 2022 28.51 28.61 28.51 28.54 1,600 -0.24(-0.84%)
Jul 08, 2022 28.86 28.86 28.78 28.78 150 -0.11(-0.37%)
Jul 07, 2022 28.93 28.93 28.89 28.89 1,093 +0.27(+0.96%)
Jul 06, 2022 28.38 28.66 28.36 28.62 2,968 +0.03(+0.10%)
Jul 05, 2022 28.37 28.59 28.19 28.59 8,417 -0.58(-1.98%)
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.