Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.28 21.31 21.28 21.31 1,705 +0.11(+0.51%)
Jan 30, 2017 21.21 21.21 21.16 21.21 2,675 -0.12(-0.59%)
Jan 27, 2017 21.32 21.33 21.32 21.33 1,773 -0.14(-0.65%)
Jan 26, 2017 21.51 21.51 21.45 21.47 4,465 -0.02(-0.11%)
Jan 25, 2017 21.49 21.50 21.49 21.50 2,975 +0.01(+0.07%)
Jan 23, 2017 21.48 21.48 21.48 0 +0.13(+0.59%)
Jan 20, 2017 21.36 21.36 21.36 21.36 1,064 +0.08(+0.39%)
Jan 19, 2017 21.36 21.36 21.27 21.27 25,228 -0.13(-0.62%)
Jan 18, 2017 21.40 21.40 21.40 21.40 121 -0.03(-0.12%)
Jan 17, 2017 21.44 21.44 21.43 21.43 411 +0.04(+0.20%)
Jan 13, 2017 21.39 21.39 21.39 0 +0.03(+0.15%)
Jan 12, 2017 21.36 21.36 21.36 21.36 485 -0.00(-0.01%)
Jan 11, 2017 21.30 21.36 21.30 21.36 799 -0.11(-0.53%)
Jan 10, 2017 21.47 21.47 21.47 21.47 276 +0.02(+0.12%)
Jan 05, 2017 21.45 21.45 21.45 0 +0.42(+1.98%)
Dec 30, 2016 21.03 21.03 21.03 248 +0.13(+0.61%)
Dec 29, 2016 20.90 20.90 20.90 20.90 606 +0.07(+0.36%)
Dec 28, 2016 20.90 21.72 20.82 20.83 3,517 -0.01(-0.06%)
Dec 22, 2016 20.84 20.84 20.84 3 -0.12(-0.56%)
Dec 21, 2016 20.95 20.96 20.95 20.96 900 +0.05(+0.25%)
Dec 20, 2016 20.90 20.90 20.90 20.90 123 +0.04(+0.20%)
Dec 19, 2016 20.83 21.67 20.83 20.86 24,361 +0.14(+0.66%)
Dec 15, 2016 20.73 20.73 20.73 3 -0.11(-0.51%)
Dec 14, 2016 20.91 20.93 20.83 20.83 1,759 -0.33(-1.57%)
Dec 13, 2016 21.17 21.17 21.16 21.16 665 +0.26(+1.24%)
Dec 08, 2016 20.90 20.90 20.90 82 +0.05(+0.26%)
Dec 07, 2016 20.85 20.85 20.85 20.85 1,077 +0.31(+1.50%)
Nov 30, 2016 20.54 20.54 20.54 50 +0.16(+0.78%)
Nov 25, 2016 20.38 20.38 20.38 0 +0.09(+0.44%)
Nov 23, 2016 20.29 20.29 20.29 0 -0.02(-0.12%)
Nov 22, 2016 20.31 20.32 20.31 20.32 294 +0.05(+0.24%)
Nov 21, 2016 20.27 20.27 20.27 20.27 246 +0.19(+0.93%)
Nov 18, 2016 20.08 20.08 20.08 20.08 1,390 -0.13(-0.64%)
Nov 15, 2016 20.21 20.21 20.21 0 +0.24(+1.18%)
Nov 14, 2016 19.98 19.98 19.98 19.98 246 -0.65(-3.17%)
Nov 07, 2016 20.63 20.63 20.63 0 +0.08(+0.37%)
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.