Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.11 30.42 30.01 30.39 5,861 +0.39(+1.30%)
Jul 28, 2022 29.94 30.01 29.86 30.00 9,664 +0.32(+1.09%)
Jul 27, 2022 29.43 29.71 29.43 29.67 2,020 +0.48(+1.64%)
Jul 26, 2022 29.32 29.37 29.17 29.19 4,229 -0.27(-0.92%)
Jul 25, 2022 29.31 29.46 29.25 29.46 4,645 +0.45(+1.55%)
Jul 22, 2022 29.11 29.27 28.91 29.01 2,035 -0.03(-0.11%)
Jul 21, 2022 28.47 29.05 28.42 29.05 15,014 +0.11(+0.37%)
Jul 20, 2022 29.08 29.08 28.91 28.94 6,680 -0.17(-0.58%)
Jul 19, 2022 29.07 29.11 29.07 29.11 265 +0.62(+2.17%)
Jul 18, 2022 28.52 28.77 28.49 28.49 11,059 +0.15(+0.54%)
Jul 15, 2022 28.01 28.38 28.01 28.34 24,445 +0.27(+0.97%)
Jul 14, 2022 27.98 28.07 27.98 28.07 2,577 -0.31(-1.08%)
Jul 13, 2022 28.51 28.51 28.37 28.37 7,977 -0.11(-0.38%)
Jul 12, 2022 28.61 28.61 28.48 28.48 231 -0.14(-0.49%)
Jul 11, 2022 28.59 28.69 28.59 28.62 1,595 -0.24(-0.84%)
Jul 08, 2022 28.94 28.94 28.86 28.86 150 -0.11(-0.37%)
Jul 07, 2022 29.01 29.01 28.97 28.97 1,090 +0.27(+0.96%)
Jul 06, 2022 28.46 28.74 28.44 28.70 2,960 +0.03(+0.10%)
Jul 05, 2022 28.45 28.67 28.27 28.67 8,394 -0.58(-1.98%)
Jul 01, 2022 29.07 29.25 28.87 29.25 912 +0.29(+1.01%)
Jun 30, 2022 28.67 28.99 28.67 28.96 1,919 -0.20(-0.68%)
Jun 29, 2022 29.12 29.22 29.07 29.16 9,497 -0.14(-0.48%)
Jun 28, 2022 29.78 29.78 29.29 29.30 2,069 -0.08(-0.26%)
Jun 27, 2022 29.30 29.46 29.30 29.37 3,248 +0.08(+0.28%)
Jun 24, 2022 29.16 29.37 29.14 29.29 17,109 +0.58(+2.02%)
Jun 23, 2022 28.84 28.84 28.52 28.71 2,136 +0.01(+0.04%)
Jun 22, 2022 28.41 28.78 28.41 28.70 1,144 -0.18(-0.62%)
Jun 21, 2022 28.85 28.93 28.83 28.88 2,392 +0.51(+1.80%)
Jun 17, 2022 28.29 28.46 28.29 28.37 2,728 -0.16(-0.57%)
Jun 16, 2022 28.68 28.69 28.52 28.53 5,595 -0.77(-2.64%)
Jun 15, 2022 29.19 29.30 29.05 29.30 2,399 +0.36(+1.24%)
Jun 14, 2022 29.30 29.36 28.87 28.95 2,949 -0.26(-0.91%)
Jun 13, 2022 29.66 29.66 29.21 29.21 6,917 -1.11(-3.66%)
Jun 10, 2022 30.47 30.47 30.32 30.32 2,993 -0.58(-1.89%)
Jun 09, 2022 31.44 31.44 30.90 30.90 1,159 -0.64(-2.02%)
Jun 08, 2022 31.78 31.81 31.50 31.54 5,004 -0.46(-1.45%)
Jun 07, 2022 31.62 32.03 31.62 32.01 4,339 +0.22(+0.70%)
Jun 06, 2022 31.81 31.81 31.76 31.79 491 +0.02(+0.07%)
Jun 03, 2022 31.82 31.86 31.73 31.76 3,010 -0.31(-0.97%)
Jun 02, 2022 31.68 32.07 31.68 32.07 1,262 +0.37(+1.18%)
Jun 01, 2022 31.71 31.72 31.68 31.70 19,965 -0.06(-0.18%)
May 31, 2022 32.00 32.00 31.76 31.76 3,130 -0.24(-0.76%)
May 27, 2022 31.87 32.00 31.82 32.00 1,816 +0.37(+1.18%)
May 26, 2022 31.63 31.63 31.63 31.63 54 +0.16(+0.50%)
May 25, 2022 31.31 31.53 31.27 31.47 3,064 +0.12(+0.38%)
May 24, 2022 30.90 31.38 30.90 31.35 1,681 +0.10(+0.33%)
May 23, 2022 31.30 31.30 31.19 31.25 1,860 +0.46(+1.49%)
May 20, 2022 30.90 30.90 30.41 30.79 3,595 +0.14(+0.47%)
May 19, 2022 30.65 30.65 30.63 30.65 1,389 +0.14(+0.45%)
May 18, 2022 30.95 30.98 30.46 30.51 5,758 -0.65(-2.07%)
May 17, 2022 31.05 31.15 31.03 31.15 11,234 +0.48(+1.57%)
May 16, 2022 30.65 30.85 30.65 30.67 9,733 +0.16(+0.54%)
May 13, 2022 30.46 30.57 30.28 30.51 2,657 +0.66(+2.20%)
May 12, 2022 29.80 29.85 29.73 29.85 2,976 -0.10(-0.33%)
May 11, 2022 30.44 30.45 29.94 29.95 11,721 +0.05(+0.16%)
May 10, 2022 30.34 30.38 29.73 29.90 636,511 -0.10(-0.35%)
May 09, 2022 30.70 30.70 30.01 30.01 3,018 -1.16(-3.71%)
May 06, 2022 30.95 31.24 30.95 31.16 6,889 -0.23(-0.72%)
May 05, 2022 31.88 31.88 31.22 31.39 7,354 -0.80(-2.48%)
May 04, 2022 31.54 32.19 31.50 32.19 9,615 +0.66(+2.10%)
May 03, 2022 31.56 31.61 31.44 31.53 11,916 +0.33(+1.05%)
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.