Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 30.52 30.56 30.44 30.48 75,109 +0.02(+0.06%)
Mar 15, 2024 30.51 30.51 30.40 30.46 2,578 +0.05(+0.18%)
Mar 14, 2024 30.43 30.43 30.33 30.40 986 -0.27(-0.89%)
Mar 13, 2024 30.72 30.78 30.65 30.68 2,405 +0.12(+0.40%)
Mar 12, 2024 30.55 30.58 30.54 30.56 1,314 -0.05(-0.17%)
Mar 11, 2024 30.45 30.61 30.45 30.61 1,193 +0.01(+0.03%)
Mar 08, 2024 30.69 30.69 30.58 30.60 12,371 +0.01(+0.03%)
Mar 07, 2024 30.63 30.65 30.57 30.59 797 +0.26(+0.86%)
Mar 06, 2024 30.38 30.43 30.31 30.33 1,283 +0.23(+0.75%)
Mar 05, 2024 30.22 30.28 30.10 30.10 49,937 -0.02(-0.08%)
Mar 04, 2024 30.05 30.14 30.01 30.13 6,342 -0.02(-0.08%)
Mar 01, 2024 30.12 30.16 30.12 30.15 8,720 +0.19(+0.65%)
Feb 29, 2024 30.00 30.00 29.93 29.96 39,707 +0.10(+0.34%)
Feb 28, 2024 29.88 29.89 29.85 29.85 892 -0.01(-0.04%)
Feb 27, 2024 29.91 29.91 29.85 29.87 31,957 +0.03(+0.11%)
Feb 26, 2024 29.88 29.88 29.83 29.83 1,199 -0.25(-0.83%)
Feb 23, 2024 30.00 30.12 29.98 30.08 3,759 +0.03(+0.08%)
Feb 22, 2024 29.95 30.06 29.95 30.06 7,520 +0.12(+0.41%)
Feb 21, 2024 29.79 29.93 29.79 29.93 9,349 +0.23(+0.78%)
Feb 20, 2024 29.85 29.85 29.66 29.70 13,547 -0.08(-0.27%)
Feb 16, 2024 29.70 29.91 29.70 29.78 7,454 -0.06(-0.19%)
Feb 15, 2024 29.72 29.84 29.67 29.84 3,794 +0.54(+1.83%)
Feb 14, 2024 29.31 29.36 29.19 29.30 20,205 +0.13(+0.45%)
Feb 13, 2024 29.15 29.22 29.09 29.17 3,666 -0.53(-1.78%)
Feb 12, 2024 29.65 29.72 29.60 29.70 4,416 +0.19(+0.65%)
Feb 09, 2024 29.47 29.51 29.35 29.51 13,405 -0.00(-0.01%)
Feb 08, 2024 29.47 29.52 29.46 29.51 14,493 -0.10(-0.34%)
Feb 07, 2024 29.71 29.71 29.61 29.61 1,710 -0.10(-0.32%)
Feb 06, 2024 29.69 29.73 29.67 29.71 7,162 +0.19(+0.65%)
Feb 05, 2024 29.52 29.61 29.50 29.52 3,157 -0.34(-1.15%)
Feb 02, 2024 29.80 29.88 29.77 29.86 3,183 -0.37(-1.21%)
Feb 01, 2024 29.92 30.25 29.92 30.23 1,097 +0.45(+1.50%)
Jan 31, 2024 30.06 30.06 29.76 29.78 5,775 -0.22(-0.72%)
Jan 30, 2024 30.05 30.05 30.00 30.00 629 -0.00(-0.02%)
Jan 29, 2024 29.81 30.00 29.81 30.00 1,417 +0.16(+0.53%)
Jan 26, 2024 29.82 29.84 29.82 29.84 563 +0.06(+0.20%)
Jan 25, 2024 29.73 29.80 29.61 29.79 5,386 +0.23(+0.77%)
Jan 24, 2024 29.80 29.80 29.56 29.56 979 -0.09(-0.31%)
Jan 23, 2024 29.71 29.71 29.59 29.65 3,335 +0.03(+0.11%)
Jan 22, 2024 29.74 29.74 29.57 29.62 3,378 -0.07(-0.23%)
Jan 19, 2024 29.47 29.70 29.47 29.68 4,137 +0.16(+0.54%)
Jan 18, 2024 29.49 29.54 29.35 29.52 2,181 +0.04(+0.12%)
Jan 17, 2024 29.66 29.66 29.39 29.49 3,543 -0.38(-1.28%)
Jan 16, 2024 30.00 30.04 29.84 29.87 4,359 -0.46(-1.51%)
Jan 12, 2024 30.40 30.40 30.29 30.33 2,687 +0.15(+0.49%)
Jan 11, 2024 30.11 30.18 30.03 30.18 2,285 -0.13(-0.44%)
Jan 10, 2024 30.34 30.36 30.28 30.32 2,428 +0.05(+0.16%)
Jan 09, 2024 30.29 30.31 30.27 30.27 1,942 -0.28(-0.91%)
Jan 08, 2024 30.34 30.55 30.33 30.55 18,484 +0.12(+0.41%)
Jan 05, 2024 30.41 30.63 30.37 30.42 10,699 -0.01(-0.03%)
Jan 04, 2024 30.56 30.60 30.40 30.43 12,530 -0.07(-0.22%)
Jan 03, 2024 30.47 30.52 30.47 30.50 1,048 -0.16(-0.52%)
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.