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 (%)
Feb 28, 2023 29.27 29.29 29.12 29.13 2,284 -0.15(-0.52%)
Feb 27, 2023 29.49 29.49 29.16 29.28 2,114 +0.14(+0.49%)
Feb 24, 2023 29.00 29.14 29.00 29.14 2,550 -0.31(-1.05%)
Feb 23, 2023 29.28 29.48 29.26 29.45 10,393 +0.10(+0.35%)
Feb 22, 2023 29.52 29.52 29.35 29.35 1,065 -0.15(-0.51%)
Feb 21, 2023 29.76 29.76 29.50 29.50 3,090 -0.42(-1.39%)
Feb 17, 2023 29.89 29.92 29.89 29.91 402 -0.11(-0.37%)
Feb 16, 2023 30.10 30.10 30.03 30.03 615 -0.15(-0.51%)
Feb 15, 2023 29.92 30.21 29.92 30.18 1,905 -0.12(-0.39%)
Feb 14, 2023 30.21 30.30 30.15 30.30 620 -0.05(-0.16%)
Feb 13, 2023 30.34 30.34 30.34 30.34 129 +0.16(+0.53%)
Feb 10, 2023 29.96 30.18 29.96 30.18 1,014 +0.20(+0.66%)
Feb 09, 2023 30.36 30.36 29.98 29.99 9,055 -0.20(-0.68%)
Feb 08, 2023 30.26 30.26 30.16 30.19 1,343 -0.18(-0.58%)
Feb 07, 2023 30.16 30.39 30.13 30.37 2,500 +0.10(+0.33%)
Feb 06, 2023 30.22 30.27 30.22 30.27 1,347 -0.22(-0.73%)
Feb 03, 2023 30.44 30.49 30.44 30.49 1,066 -0.46(-1.47%)
Feb 02, 2023 31.07 31.07 30.81 30.95 2,613 +0.05(+0.17%)
Feb 01, 2023 30.97 30.97 30.89 30.89 337 +0.14(+0.45%)
Jan 31, 2023 30.57 30.77 30.54 30.75 1,401 +0.28(+0.92%)
Jan 30, 2023 30.60 30.60 30.47 30.47 472 -0.27(-0.88%)
Jan 27, 2023 30.64 30.74 30.64 30.74 339 -0.06(-0.19%)
Jan 26, 2023 30.65 30.80 30.65 30.80 3,833 +0.12(+0.40%)
Jan 25, 2023 30.68 30.68 30.68 30.68 19 +0.05(+0.17%)
Jan 24, 2023 30.46 30.65 30.42 30.62 6,831 +0.05(+0.16%)
Jan 23, 2023 30.47 30.65 30.47 30.57 2,988 +0.04(+0.14%)
Jan 20, 2023 30.25 30.53 30.25 30.53 4,303 +0.30(+0.98%)
Jan 19, 2023 30.21 30.31 30.18 30.23 2,384 +0.00(+0.00%)
Jan 18, 2023 30.75 30.76 30.20 30.23 2,578 -0.32(-1.05%)
Jan 17, 2023 30.58 30.73 30.54 30.55 9,329 -0.01(-0.04%)
Jan 13, 2023 30.35 30.61 30.35 30.57 3,302 -0.01(-0.02%)
Jan 12, 2023 30.49 30.59 30.49 30.57 2,907 +0.37(+1.23%)
Jan 11, 2023 30.01 30.20 29.99 30.20 2,270 +0.31(+1.03%)
Jan 10, 2023 29.63 29.89 29.63 29.89 2,396 +0.04(+0.13%)
Jan 09, 2023 29.87 29.88 29.85 29.85 645 +0.05(+0.18%)
Jan 06, 2023 29.25 29.82 29.25 29.80 8,782 +0.72(+2.48%)
Jan 05, 2023 29.09 29.14 29.04 29.08 1,783 -0.26(-0.90%)
Jan 04, 2023 29.19 29.34 29.13 29.34 2,050 +0.35(+1.19%)
Jan 03, 2023 29.24 29.24 28.89 28.99 3,215 -0.04(-0.13%)
Dec 30, 2022 29.06 29.06 28.95 29.03 1,006 -0.17(-0.58%)
Dec 29, 2022 29.25 29.25 29.20 29.20 310 +0.38(+1.33%)
Dec 28, 2022 28.93 28.93 28.79 28.82 717 -0.41(-1.39%)
Dec 27, 2022 29.22 29.26 29.08 29.23 5,888 +0.12(+0.40%)
Dec 23, 2022 28.92 29.11 28.92 29.11 8,873 +0.26(+0.91%)
Dec 22, 2022 28.95 28.95 28.74 28.85 3,388 -0.23(-0.80%)
Dec 21, 2022 29.13 29.13 29.06 29.08 8,725 +0.35(+1.21%)
Dec 20, 2022 28.70 28.81 28.70 28.73 7,883 +0.06(+0.19%)
Dec 19, 2022 28.58 28.68 28.58 28.68 2,467 -0.19(-0.67%)
Dec 16, 2022 28.89 28.89 28.83 28.87 6,086 -0.35(-1.21%)
Dec 15, 2022 29.24 29.33 29.09 29.23 5,353 -0.57(-1.91%)
Dec 14, 2022 29.80 30.01 29.75 29.80 5,045 -0.12(-0.41%)
Dec 13, 2022 30.15 30.15 29.84 29.92 21,165 +0.32(+1.09%)
Dec 12, 2022 29.42 29.60 29.40 29.60 5,170 +0.20(+0.68%)
Dec 09, 2022 29.48 29.59 29.40 29.40 504 -0.12(-0.41%)
Dec 08, 2022 29.65 29.65 29.49 29.52 1,438 +0.14(+0.46%)
Dec 07, 2022 29.50 29.50 29.32 29.38 7,394 +0.06(+0.20%)
Dec 06, 2022 29.50 29.50 29.23 29.32 12,958 -0.17(-0.58%)
Dec 05, 2022 29.78 29.78 29.45 29.49 1,407 -0.64(-2.11%)
Dec 02, 2022 29.91 30.13 29.80 30.13 4,454 +0.08(+0.25%)
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.