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 (%)
Dec 29, 2017 24.36 24.36 24.36 0 +0.02(+0.07%)
Dec 28, 2017 24.29 24.34 24.29 24.34 2,716 +0.11(+0.46%)
Dec 27, 2017 24.21 24.25 24.21 24.23 1,502 +0.04(+0.14%)
Dec 26, 2017 24.22 24.22 24.19 24.19 695 +0.10(+0.42%)
Dec 22, 2017 24.09 24.09 24.09 24.09 318 +0.01(+0.03%)
Dec 21, 2017 24.08 24.11 24.08 24.08 5,134 +0.00(+0.00%)
Dec 20, 2017 24.10 24.10 24.07 24.08 2,069 -0.02(-0.07%)
Dec 19, 2017 24.19 24.20 24.06 24.10 2,455 -0.23(-0.94%)
Dec 18, 2017 24.34 24.34 24.32 24.33 1,280 +0.13(+0.56%)
Dec 15, 2017 24.16 24.20 24.16 24.19 512 +0.03(+0.13%)
Dec 14, 2017 24.18 24.18 24.16 24.16 1,947 -0.11(-0.44%)
Dec 13, 2017 24.20 24.27 24.20 24.27 679 +0.10(+0.43%)
Dec 12, 2017 24.12 24.18 24.10 24.16 3,470 +0.09(+0.37%)
Dec 11, 2017 24.05 24.07 24.05 24.07 3,235 +0.01(+0.03%)
Dec 08, 2017 24.02 24.07 24.02 24.07 3,515 +0.19(+0.78%)
Dec 07, 2017 23.88 23.88 23.88 23.88 431 -0.02(-0.07%)
Dec 06, 2017 23.89 23.91 23.84 23.90 2,591 -0.09(-0.38%)
Dec 05, 2017 23.99 24.09 24.09 23.99 364 -0.10(-0.43%)
Dec 04, 2017 24.09 24.09 24.08 24.09 5,962 +0.02(+0.07%)
Dec 01, 2017 24.05 24.09 24.01 24.07 4,395 +0.03(+0.10%)
Nov 30, 2017 24.03 24.07 24.03 24.05 4,239 +0.13(+0.56%)
Nov 29, 2017 23.91 23.93 23.91 23.91 4,026 +0.03(+0.11%)
Nov 28, 2017 23.86 23.89 23.85 23.89 1,657 +0.03(+0.11%)
Nov 27, 2017 23.88 23.88 23.85 23.86 7,635 -0.06(-0.25%)
Nov 24, 2017 23.91 23.92 23.91 23.92 705 +0.08(+0.35%)
Nov 22, 2017 23.79 23.84 23.79 23.84 2,944 +0.07(+0.30%)
Nov 21, 2017 23.77 23.77 23.77 23.77 511 +0.14(+0.59%)
Nov 20, 2017 23.63 23.63 23.63 23.63 513 +0.00(+0.00%)
Nov 17, 2017 23.64 23.64 23.63 23.63 3,355 -0.13(-0.56%)
Nov 16, 2017 23.68 23.76 23.68 23.76 2,182 +0.16(+0.68%)
Nov 15, 2017 23.61 23.63 23.60 23.60 5,490 -0.12(-0.50%)
Nov 14, 2017 23.73 23.73 23.71 23.72 4,105 -0.03(-0.14%)
Nov 13, 2017 23.75 23.75 23.75 23.75 359 -0.05(-0.20%)
Nov 10, 2017 23.84 23.84 23.80 23.80 2,381 -0.06(-0.26%)
Nov 09, 2017 23.83 23.86 23.82 23.86 2,256 -0.03(-0.14%)
Nov 08, 2017 23.86 23.90 23.86 23.90 718 +0.12(+0.49%)
Nov 06, 2017 23.78 23.78 23.78 117 +0.08(+0.35%)
Nov 03, 2017 23.70 23.71 23.70 23.70 4,301 +0.02(+0.07%)
Nov 02, 2017 23.70 23.71 23.68 23.68 3,231 -0.02(-0.07%)
Nov 01, 2017 23.72 23.76 23.70 23.70 6,734 +0.03(+0.15%)
Oct 31, 2017 23.56 23.66 23.55 23.66 3,541 +0.07(+0.32%)
Oct 30, 2017 23.60 23.60 23.59 23.59 1,628 -0.01(-0.03%)
Oct 27, 2017 23.45 23.60 23.45 23.59 6,162 +0.06(+0.24%)
Oct 26, 2017 23.55 23.55 23.52 23.54 5,671 +0.08(+0.33%)
Oct 25, 2017 23.49 23.50 23.46 23.46 1,406 -0.24(-1.03%)
Oct 24, 2017 23.72 23.72 23.70 23.71 2,390 -0.02(-0.10%)
Oct 23, 2017 23.74 23.77 23.73 23.73 2,424 -0.08(-0.32%)
Oct 20, 2017 23.79 23.81 23.78 23.81 24,007 -0.05(-0.21%)
Oct 19, 2017 23.78 23.86 23.78 23.86 3,964 +0.00(+0.02%)
Oct 18, 2017 23.86 23.86 23.84 23.85 1,490 +0.04(+0.16%)
Oct 17, 2017 23.79 23.83 23.79 23.81 13,280 -0.02(-0.09%)
Oct 16, 2017 23.86 23.86 23.84 23.84 1,056 -0.02(-0.07%)
Oct 13, 2017 23.88 23.88 23.84 23.85 8,634 +0.04(+0.17%)
Oct 12, 2017 23.81 23.82 23.81 23.81 1,679 +0.04(+0.16%)
Oct 11, 2017 23.76 23.78 23.76 23.78 569 +0.06(+0.27%)
Oct 10, 2017 23.71 23.71 23.71 23.71 2,328 +0.16(+0.68%)
Oct 09, 2017 23.58 23.59 23.55 23.55 3,177 +0.02(+0.10%)
Oct 06, 2017 23.51 23.53 23.51 23.53 1,367 -0.06(-0.27%)
Oct 05, 2017 23.51 23.59 23.51 23.59 537 +0.00(+0.02%)
Oct 04, 2017 23.51 23.59 23.50 23.59 3,852 +0.01(+0.04%)
Oct 03, 2017 23.55 23.58 23.55 23.58 5,149 -0.01(-0.04%)
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.