Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.26 -0.11 (-0.35%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.43 21.43 21.43 48 +0.17(+0.78%)
Nov 25, 2016 21.27 21.27 21.27 0 +0.09(+0.44%)
Nov 23, 2016 21.18 21.18 21.18 0 -0.03(-0.12%)
Nov 22, 2016 21.19 21.20 21.19 21.20 281 +0.05(+0.24%)
Nov 21, 2016 21.15 21.15 21.15 21.15 235 +0.20(+0.93%)
Nov 18, 2016 20.95 20.95 20.95 20.95 1,332 -0.14(-0.64%)
Nov 15, 2016 21.09 21.09 21.09 0 +0.25(+1.18%)
Nov 14, 2016 20.84 20.84 20.84 20.84 235 -0.68(-3.17%)
Nov 07, 2016 21.53 21.53 21.53 0 +0.08(+0.37%)
Nov 02, 2016 21.45 21.45 21.45 0 -0.39(-1.79%)
Oct 26, 2016 21.84 21.84 21.84 0 -0.16(-0.73%)
Oct 19, 2016 22.00 22.00 22.00 22.00 117 -0.03(-0.12%)
Oct 18, 2016 21.97 22.05 21.97 22.02 499 +0.21(+0.97%)
Oct 17, 2016 21.81 21.81 21.81 21.81 340 +0.08(+0.35%)
Oct 12, 2016 21.68 21.74 21.74 21.74 235 +0.05(+0.24%)
Oct 11, 2016 21.68 21.68 21.68 21.68 395 -0.23(-1.03%)
Oct 10, 2016 21.91 21.93 21.91 21.91 2,221 +0.12(+0.53%)
Oct 07, 2016 21.79 21.79 21.79 21.79 377 -0.09(-0.43%)
Oct 06, 2016 21.89 21.89 21.89 21.89 344 -0.79(-3.48%)
Oct 03, 2016 22.68 22.68 22.68 22.68 5 +0.00(+0.00%)
Sep 30, 2016 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Sep 29, 2016 22.76 22.68 22.68 22.68 1,532 +0.00(+0.00%)
Sep 28, 2016 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Sep 27, 2016 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Sep 26, 2016 22.68 22.68 22.68 22.68 142 -0.11(-0.47%)
Sep 23, 2016 22.77 22.78 22.76 22.78 2,889 -0.02(-0.07%)
Sep 22, 2016 22.79 22.80 22.79 22.80 474 +0.78(+3.52%)
Sep 16, 2016 22.02 22.02 22.02 22.02 237 -0.06(-0.27%)
Sep 15, 2016 22.02 22.08 22.02 22.08 237 -0.14(-0.65%)
Sep 13, 2016 22.23 22.23 22.23 22.23 118 -0.27(-1.20%)
Sep 12, 2016 22.12 22.50 22.12 22.50 237 -0.19(-0.85%)
Sep 09, 2016 22.69 22.69 22.69 22.69 118 -0.25(-1.10%)
Sep 08, 2016 22.94 22.94 22.94 22.94 118 +0.46(+2.06%)
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.