Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.81 26.81 26.76 26.76 677 +0.08(+0.30%)
Oct 30, 2019 26.68 26.68 26.68 26.68 156 -0.05(-0.18%)
Oct 29, 2019 26.73 26.73 26.73 26.73 226 -0.00(-0.00%)
Oct 28, 2019 26.73 26.73 26.73 26.73 331 -0.01(-0.05%)
Oct 25, 2019 26.74 26.74 26.74 26.74 113 -0.09(-0.33%)
Oct 24, 2019 26.83 26.83 26.83 26.83 205 +0.01(+0.03%)
Oct 23, 2019 26.82 26.82 26.82 26.82 335 +0.00(+0.00%)
Oct 22, 2019 26.89 26.89 26.82 26.82 2,011 +0.07(+0.27%)
Oct 21, 2019 26.77 26.77 26.75 26.75 1,016 +0.12(+0.47%)
Oct 18, 2019 26.61 26.63 26.61 26.63 226 -0.01(-0.04%)
Oct 17, 2019 26.60 26.64 26.60 26.64 352 +0.10(+0.37%)
Oct 16, 2019 26.47 26.54 26.47 26.54 5,064 +0.02(+0.07%)
Oct 15, 2019 26.48 26.52 26.48 26.52 1,677 +0.16(+0.59%)
Oct 14, 2019 26.36 26.36 26.36 26.36 400 -0.05(-0.21%)
Oct 11, 2019 26.49 26.49 26.42 26.42 226 +0.14(+0.55%)
Oct 10, 2019 26.12 26.27 26.12 26.27 502 +0.09(+0.33%)
Oct 09, 2019 26.20 26.21 26.19 26.19 1,123 +0.14(+0.55%)
Oct 08, 2019 26.04 26.04 26.04 26.04 114 -0.25(-0.94%)
Oct 07, 2019 26.30 26.30 26.29 26.29 501 +0.11(+0.40%)
Oct 04, 2019 26.14 26.19 26.14 26.19 452 +0.21(+0.82%)
Oct 03, 2019 25.97 25.97 25.91 25.97 255 +0.08(+0.29%)
Oct 02, 2019 25.89 25.90 25.87 25.90 665 -0.23(-0.90%)
Oct 01, 2019 26.18 26.19 26.13 26.13 407 -0.23(-0.87%)
Sep 30, 2019 26.38 26.38 26.36 26.36 274 -0.01(-0.03%)
Sep 27, 2019 26.37 26.37 26.37 26.37 113 -0.04(-0.13%)
Sep 26, 2019 26.32 26.42 26.32 26.41 2,333 +0.17(+0.67%)
Sep 25, 2019 26.24 26.24 26.23 26.23 384 -0.08(-0.32%)
Sep 24, 2019 26.44 26.44 26.32 26.32 664 -0.00(-0.02%)
Sep 23, 2019 26.30 26.32 26.30 26.32 437 -0.03(-0.10%)
Sep 20, 2019 26.38 26.41 26.32 26.35 2,618 -0.04(-0.16%)
Sep 19, 2019 26.39 26.39 26.39 26.39 227 +0.19(+0.74%)
Sep 18, 2019 26.29 26.32 26.19 26.20 2,507 -0.09(-0.33%)
Sep 17, 2019 26.27 26.28 26.27 26.28 629 +0.15(+0.57%)
Sep 16, 2019 26.14 26.14 26.14 26.14 113 -0.04(-0.13%)
Sep 13, 2019 26.17 26.17 26.17 77 +0.00(+0.00%)
Sep 12, 2019 26.16 26.17 26.16 26.17 530 +0.10(+0.38%)
Sep 11, 2019 26.04 26.07 26.04 26.07 538 -0.05(-0.18%)
Sep 10, 2019 26.12 26.12 26.12 45 +0.00(+0.00%)
Sep 09, 2019 26.12 26.12 26.12 26.12 113 -0.04(-0.15%)
Sep 06, 2019 26.19 26.19 26.14 26.16 1,935 -0.00(-0.02%)
Sep 05, 2019 26.16 26.16 26.16 26.16 959 +0.03(+0.10%)
Sep 04, 2019 26.14 26.14 26.14 26.14 231 +0.29(+1.12%)
Sep 03, 2019 25.73 25.85 25.73 25.85 512 +0.04(+0.14%)
Aug 30, 2019 25.81 25.81 25.81 25.81 113 +0.04(+0.14%)
Aug 29, 2019 25.81 25.81 25.77 25.78 401 +0.11(+0.45%)
Aug 28, 2019 25.65 25.66 25.65 25.66 1,142 +0.04(+0.14%)
Aug 27, 2019 25.65 25.65 25.63 25.63 482 +0.13(+0.50%)
Aug 26, 2019 25.52 25.52 25.47 25.50 964 +0.08(+0.33%)
Aug 23, 2019 25.41 25.41 25.41 25.41 455 -0.28(-1.09%)
Aug 22, 2019 25.70 25.70 25.70 25.70 142 -0.02(-0.07%)
Aug 21, 2019 25.70 25.71 25.70 25.71 35,471 +0.10(+0.38%)
Aug 20, 2019 25.68 25.68 25.61 25.62 853 -0.14(-0.56%)
Aug 19, 2019 25.74 25.76 25.74 25.76 1,940 +0.22(+0.88%)
Aug 16, 2019 25.45 25.54 25.45 25.54 455 +0.31(+1.23%)
Aug 15, 2019 25.20 25.23 25.20 25.23 475 +0.02(+0.08%)
Aug 14, 2019 25.23 25.23 25.18 25.21 1,041 -0.37(-1.44%)
Aug 13, 2019 25.52 25.57 25.52 25.57 925 +0.16(+0.63%)
Aug 12, 2019 25.49 25.49 25.41 25.41 1,006 -0.15(-0.58%)
Aug 09, 2019 25.48 25.56 25.46 25.56 1,252 -0.07(-0.26%)
Aug 08, 2019 25.50 25.63 25.50 25.63 820 +0.25(+0.99%)
Aug 07, 2019 25.21 25.42 25.21 25.38 830 +0.11(+0.45%)
Aug 06, 2019 25.20 25.28 25.15 25.27 1,257 +0.14(+0.56%)
Aug 05, 2019 25.14 25.14 25.00 25.12 5,165 -0.43(-1.68%)
Aug 02, 2019 25.56 25.56 25.56 25.56 113 -0.02(-0.07%)
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.