Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.36 21.40 21.36 21.40 1,698 +0.11(+0.51%)
Jan 30, 2017 21.29 21.30 21.24 21.29 2,665 -0.13(-0.59%)
Jan 27, 2017 21.40 21.41 21.40 21.41 1,766 -0.14(-0.65%)
Jan 26, 2017 21.59 21.59 21.53 21.55 4,448 -0.02(-0.12%)
Jan 25, 2017 21.57 21.58 21.57 21.58 2,963 +0.02(+0.07%)
Jan 23, 2017 21.56 21.56 21.56 0 +0.13(+0.59%)
Jan 20, 2017 21.44 21.44 21.44 21.44 1,060 +0.08(+0.39%)
Jan 19, 2017 21.44 21.44 21.35 21.35 25,131 -0.13(-0.62%)
Jan 18, 2017 21.49 21.49 21.49 21.49 120 -0.03(-0.12%)
Jan 17, 2017 21.52 21.52 21.51 21.51 409 +0.04(+0.20%)
Jan 13, 2017 21.47 21.47 21.47 0 +0.03(+0.15%)
Jan 12, 2017 21.44 21.44 21.44 21.44 483 -0.00(-0.01%)
Jan 11, 2017 21.38 21.45 21.38 21.44 796 -0.11(-0.53%)
Jan 10, 2017 21.55 21.55 21.55 21.55 275 +0.02(+0.12%)
Jan 05, 2017 21.53 21.53 21.53 0 +0.42(+1.98%)
Dec 30, 2016 21.11 21.11 21.11 247 +0.13(+0.61%)
Dec 29, 2016 20.98 20.98 20.98 20.98 604 +0.07(+0.36%)
Dec 28, 2016 20.98 21.80 20.90 20.91 3,503 -0.01(-0.05%)
Dec 22, 2016 20.92 20.92 20.92 3 -0.12(-0.56%)
Dec 21, 2016 21.03 21.04 21.03 21.04 897 +0.05(+0.25%)
Dec 20, 2016 20.98 20.98 20.98 20.98 122 +0.04(+0.20%)
Dec 19, 2016 20.91 21.75 20.91 20.94 24,269 +0.14(+0.66%)
Dec 15, 2016 20.80 20.80 20.80 3 -0.11(-0.51%)
Dec 14, 2016 20.99 21.01 20.91 20.91 1,752 -0.33(-1.57%)
Dec 13, 2016 21.25 21.25 21.24 21.24 663 +0.26(+1.24%)
Dec 08, 2016 20.98 20.98 20.98 82 +0.05(+0.26%)
Dec 07, 2016 20.93 20.93 20.93 20.93 1,073 +0.31(+1.50%)
Nov 30, 2016 20.62 20.62 20.62 50 +0.16(+0.78%)
Nov 25, 2016 20.46 20.46 20.46 0 +0.09(+0.44%)
Nov 23, 2016 20.37 20.37 20.37 0 -0.02(-0.12%)
Nov 22, 2016 20.39 20.40 20.39 20.40 292 +0.05(+0.24%)
Nov 21, 2016 20.35 20.35 20.35 20.35 245 +0.19(+0.93%)
Nov 18, 2016 20.16 20.16 20.16 20.16 1,385 -0.13(-0.64%)
Nov 15, 2016 20.29 20.29 20.29 0 +0.24(+1.18%)
Nov 14, 2016 20.05 20.05 20.05 20.05 245 -0.66(-3.17%)
Nov 07, 2016 20.71 20.71 20.71 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.