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 (%)
Feb 26, 2021 28.08 28.08 27.94 27.96 1,742 -0.44(-1.56%)
Feb 25, 2021 28.90 28.90 28.40 28.40 1,433 -0.50(-1.72%)
Feb 24, 2021 28.83 28.90 28.83 28.90 684 +0.21(+0.72%)
Feb 23, 2021 28.47 28.72 28.47 28.69 2,257 +0.13(+0.46%)
Feb 22, 2021 28.46 28.59 28.46 28.56 1,596 +0.13(+0.45%)
Feb 19, 2021 28.46 28.47 28.42 28.43 1,306 +0.07(+0.26%)
Feb 18, 2021 28.31 28.35 28.31 28.35 3,117 -0.14(-0.50%)
Feb 17, 2021 28.37 28.51 28.37 28.50 4,748 -0.08(-0.27%)
Feb 16, 2021 28.59 28.62 28.57 28.57 473 +0.17(+0.61%)
Feb 12, 2021 28.36 28.40 28.36 28.40 217 +0.10(+0.37%)
Feb 11, 2021 28.32 28.32 28.29 28.29 264 +0.04(+0.15%)
Feb 10, 2021 28.26 28.30 28.25 28.25 1,197 -0.02(-0.07%)
Feb 09, 2021 28.18 28.27 28.18 28.27 1,014 +0.06(+0.21%)
Feb 08, 2021 28.18 28.22 28.18 28.21 2,151 +0.22(+0.79%)
Feb 05, 2021 27.92 27.99 27.92 27.99 435 +0.27(+0.98%)
Feb 04, 2021 27.71 27.72 27.70 27.72 701 +0.01(+0.04%)
Feb 03, 2021 27.66 27.71 27.57 27.71 526 +0.15(+0.56%)
Feb 02, 2021 27.44 27.58 27.44 27.55 6,512 +0.21(+0.77%)
Feb 01, 2021 27.36 27.36 27.34 27.34 164 +0.34(+1.26%)
Jan 29, 2021 27.01 27.09 27.00 27.00 326 -0.50(-1.82%)
Jan 28, 2021 27.58 27.58 27.50 27.50 349 +0.36(+1.34%)
Jan 27, 2021 27.34 27.43 27.08 27.14 1,282 -0.70(-2.51%)
Jan 26, 2021 27.83 27.85 27.83 27.84 654 -0.02(-0.08%)
Jan 25, 2021 27.72 27.86 27.72 27.86 291 -0.16(-0.57%)
Jan 22, 2021 28.02 28.02 28.02 2 +0.00(+0.00%)
Jan 21, 2021 28.00 28.04 28.00 28.02 498 -0.20(-0.73%)
Jan 20, 2021 28.10 28.22 28.10 28.22 314 +0.23(+0.82%)
Jan 19, 2021 27.92 28.00 27.92 28.00 2,503 +0.13(+0.47%)
Jan 15, 2021 27.77 27.91 27.77 27.86 217 -0.31(-1.09%)
Jan 14, 2021 28.09 28.22 28.09 28.17 1,274 +0.22(+0.79%)
Jan 13, 2021 27.94 28.00 27.90 27.95 1,480 +0.05(+0.17%)
Jan 12, 2021 27.71 27.99 27.71 27.90 2,969 +0.16(+0.59%)
Jan 11, 2021 27.74 27.76 27.74 27.74 546 -0.15(-0.53%)
Jan 08, 2021 27.87 27.88 27.87 27.88 217 -0.02(-0.07%)
Jan 07, 2021 27.88 27.91 27.83 27.91 2,196 +0.09(+0.33%)
Jan 06, 2021 27.77 27.82 27.77 27.81 2,214 +0.42(+1.52%)
Jan 05, 2021 27.21 27.40 27.19 27.40 813 +0.23(+0.85%)
Jan 04, 2021 27.17 27.17 27.17 107 +0.00(+0.00%)
Dec 31, 2020 27.17 27.17 27.17 629 +0.03(+0.10%)
Dec 30, 2020 27.16 27.18 27.14 27.14 629 +0.07(+0.27%)
Dec 29, 2020 27.12 27.12 27.07 27.07 1,086 +0.04(+0.14%)
Dec 28, 2020 26.97 27.03 26.97 27.03 666 +0.10(+0.38%)
Dec 24, 2020 26.85 26.93 26.81 26.93 1,959 +0.05(+0.18%)
Dec 23, 2020 26.88 26.88 26.88 26.88 309 +0.25(+0.93%)
Dec 22, 2020 26.64 26.64 26.63 26.64 2,611 -0.10(-0.38%)
Dec 21, 2020 26.74 26.74 26.74 26.74 395 -0.38(-1.41%)
Dec 18, 2020 27.18 27.21 27.12 27.12 2,190 -0.23(-0.82%)
Dec 17, 2020 27.34 27.34 27.34 27.34 295 +0.19(+0.69%)
Dec 16, 2020 27.16 27.16 27.08 27.16 1,259 -0.02(-0.07%)
Dec 15, 2020 27.19 27.19 27.18 27.18 223 +0.32(+1.19%)
Dec 14, 2020 26.94 26.95 26.85 26.86 3,585 -0.21(-0.76%)
Dec 11, 2020 27.06 27.06 27.06 2 +0.00(+0.00%)
Dec 10, 2020 27.08 27.08 26.98 27.06 16,730 +0.08(+0.31%)
Dec 09, 2020 27.06 27.06 26.85 26.98 7,727 -0.02(-0.09%)
Dec 08, 2020 26.99 27.00 26.98 27.00 1,987 +0.04(+0.13%)
Dec 07, 2020 26.95 27.01 26.95 26.96 1,190 -0.10(-0.37%)
Dec 04, 2020 27.05 27.06 26.98 27.06 1,314 +0.53(+2.00%)
Dec 03, 2020 26.54 26.54 26.54 0 +0.00(+0.00%)
Dec 02, 2020 26.54 26.54 26.54 0 +0.00(+0.00%)
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.