Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.14 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.17 32.22 32.17 32.22 149 +0.08(+0.24%)
Dec 30, 2021 32.14 32.21 32.14 32.14 814 +0.04(+0.14%)
Dec 29, 2021 32.09 32.09 32.09 32.09 114 +0.07(+0.22%)
Dec 28, 2021 32.06 32.06 32.02 32.02 169 +0.19(+0.61%)
Dec 27, 2021 31.83 31.83 31.83 31.83 115 +0.17(+0.55%)
Dec 23, 2021 31.64 31.69 31.64 31.66 1,847 +0.14(+0.45%)
Dec 22, 2021 31.29 31.53 31.29 31.51 1,362 +0.16(+0.51%)
Dec 21, 2021 31.40 31.40 31.35 31.35 218 +0.31(+1.01%)
Dec 20, 2021 30.82 31.04 30.81 31.04 1,203 -0.21(-0.67%)
Dec 17, 2021 31.49 31.49 31.25 31.25 973 -0.34(-1.07%)
Dec 16, 2021 31.61 31.61 31.59 31.59 219 +0.24(+0.77%)
Dec 15, 2021 31.10 31.35 31.10 31.35 612 +0.33(+1.05%)
Dec 14, 2021 31.10 31.10 31.02 31.02 3,409 -0.27(-0.86%)
Dec 10, 2021 31.29 31.29 31.29 6 +0.14(+0.45%)
Dec 09, 2021 31.22 31.22 31.15 31.15 276 -0.30(-0.94%)
Dec 08, 2021 31.42 31.44 31.42 31.44 326 +0.03(+0.09%)
Dec 07, 2021 31.44 31.44 31.35 31.42 1,323 +0.39(+1.26%)
Dec 06, 2021 31.01 31.10 31.01 31.03 1,780 +0.38(+1.24%)
Dec 03, 2021 30.54 30.64 30.54 30.64 1,754 -0.03(-0.10%)
Dec 02, 2021 30.77 30.77 30.68 30.68 957 +0.56(+1.84%)
Dec 01, 2021 30.52 30.91 30.12 30.12 8,630 -0.32(-1.06%)
Nov 30, 2021 30.54 30.94 30.44 30.44 2,058 -0.49(-1.60%)
Nov 29, 2021 30.86 31.02 30.86 30.94 1,081 +0.19(+0.62%)
Nov 26, 2021 30.83 30.83 30.58 30.74 1,885 -0.79(-2.49%)
Nov 24, 2021 31.49 31.53 31.47 31.53 2,883 +0.06(+0.18%)
Nov 23, 2021 31.40 31.47 31.40 31.47 999 +0.24(+0.78%)
Nov 22, 2021 31.38 31.38 31.23 31.23 508 -0.30(-0.96%)
Nov 18, 2021 31.53 31.53 31.53 62 +0.04(+0.11%)
Nov 17, 2021 31.50 31.50 31.50 31.50 113 -0.06(-0.20%)
Nov 16, 2021 31.56 31.56 31.51 31.56 690 -0.14(-0.44%)
Nov 15, 2021 31.65 31.70 31.65 31.70 2,524 +0.06(+0.20%)
Nov 12, 2021 31.64 31.64 31.64 31.64 130 -0.13(-0.40%)
Nov 09, 2021 31.67 31.76 31.65 31.76 1,902 +0.02(+0.06%)
Nov 08, 2021 31.76 31.76 31.74 31.74 810 +0.04(+0.11%)
Nov 05, 2021 31.69 31.71 31.65 31.71 1,029 +0.14(+0.43%)
Nov 04, 2021 31.64 31.64 31.57 31.57 328 -0.10(-0.31%)
Nov 03, 2021 31.49 31.67 31.49 31.67 430 +0.18(+0.58%)
Nov 02, 2021 31.52 31.52 31.49 31.49 914 -0.09(-0.30%)
Oct 28, 2021 31.51 31.58 31.58 31.58 138 +0.18(+0.58%)
Oct 27, 2021 31.59 31.63 31.40 31.40 3,656 -0.35(-1.11%)
Oct 26, 2021 31.83 31.75 31.75 0 +0.02(+0.07%)
Oct 25, 2021 31.72 31.77 31.72 31.73 3,343 +0.02(+0.06%)
Oct 22, 2021 31.68 31.72 31.68 31.71 701 +0.15(+0.47%)
Oct 21, 2021 31.60 31.61 31.54 31.56 3,398 -0.22(-0.68%)
Oct 20, 2021 31.78 31.78 31.75 31.78 2,946 +0.32(+1.01%)
Oct 19, 2021 31.49 31.49 31.46 31.46 347 +0.20(+0.65%)
Oct 18, 2021 31.32 31.32 31.19 31.26 1,790 -0.09(-0.29%)
Oct 15, 2021 31.26 31.35 31.26 31.35 1,984 +0.12(+0.40%)
Oct 14, 2021 31.16 31.22 31.10 31.22 8,462 +0.41(+1.34%)
Oct 13, 2021 30.77 30.82 30.76 30.81 6,519 +0.24(+0.78%)
Oct 12, 2021 30.61 30.68 30.57 30.57 6,146 -0.01(-0.05%)
Oct 11, 2021 30.61 30.61 30.59 30.59 321 -0.07(-0.24%)
Oct 08, 2021 30.69 30.69 30.66 30.66 725 -0.02(-0.08%)
Oct 07, 2021 30.71 30.71 30.67 30.68 787 +0.27(+0.89%)
Oct 06, 2021 30.13 30.41 30.09 30.41 1,872 -0.08(-0.28%)
Oct 05, 2021 30.47 30.58 30.47 30.50 4,626 +0.14(+0.46%)
Oct 04, 2021 30.32 30.37 30.32 30.36 382 +0.03(+0.10%)
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.