Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

33.18 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 28.35 28.36 28.35 28.36 400 -0.05(-0.18%)
Feb 27, 2019 28.41 28.41 28.41 28.41 201 -0.10(-0.35%)
Feb 26, 2019 28.47 28.51 28.47 28.51 2,852 -0.01(-0.03%)
Feb 25, 2019 28.51 28.60 28.51 28.52 2,823 +0.04(+0.14%)
Feb 22, 2019 28.57 28.59 28.48 28.48 2,700 +0.20(+0.70%)
Feb 21, 2019 28.27 28.37 28.27 28.28 1,971 -0.04(-0.14%)
Feb 20, 2019 28.32 28.37 28.23 28.32 3,653 +0.02(+0.08%)
Feb 19, 2019 28.18 28.30 28.18 28.30 1,586 +0.21(+0.75%)
Feb 15, 2019 28.09 28.11 28.09 28.09 1,800 +0.36(+1.29%)
Feb 14, 2019 27.81 27.81 27.73 27.73 5,785 -0.13(-0.46%)
Feb 13, 2019 27.89 27.89 27.82 27.86 3,074 +0.03(+0.10%)
Feb 12, 2019 27.82 27.83 27.82 27.83 837 +0.07(+0.26%)
Feb 11, 2019 27.76 27.76 27.76 221 +0.00(+0.00%)
Feb 08, 2019 27.71 27.76 27.66 27.76 3,400 +0.09(+0.33%)
Feb 07, 2019 27.74 27.76 27.67 27.67 1,147 -0.12(-0.43%)
Feb 06, 2019 27.92 27.92 27.78 27.79 17,085 -0.10(-0.36%)
Feb 05, 2019 27.89 27.89 27.89 27.89 785 +0.12(+0.43%)
Feb 04, 2019 27.72 27.79 27.67 27.77 89,206 +0.05(+0.18%)
Feb 01, 2019 27.78 27.80 27.72 27.72 1,300 -0.09(-0.31%)
Jan 31, 2019 27.75 27.81 27.75 27.80 462 +0.29(+1.04%)
Jan 30, 2019 27.52 27.52 27.52 27.52 189 +0.03(+0.10%)
Jan 29, 2019 27.47 27.50 27.47 27.49 2,080 +0.29(+1.05%)
Jan 28, 2019 27.19 27.21 27.19 27.21 400 +0.02(+0.06%)
Jan 25, 2019 27.19 27.19 27.19 27.19 1,500 +0.23(+0.83%)
Jan 24, 2019 27.05 27.05 26.96 26.96 5,281 +0.02(+0.09%)
Jan 23, 2019 27.05 27.05 26.92 26.94 5,069 +0.09(+0.33%)
Jan 22, 2019 27.04 27.04 26.85 26.85 966 -0.20(-0.74%)
Jan 18, 2019 27.05 27.05 27.04 27.05 13,400 +0.05(+0.18%)
Jan 17, 2019 26.85 27.00 26.85 27.00 951 +0.11(+0.42%)
Jan 16, 2019 26.84 26.89 26.84 26.89 586 +0.16(+0.60%)
Jan 15, 2019 26.79 26.79 26.70 26.73 1,378 +0.07(+0.26%)
Jan 14, 2019 26.67 26.67 26.66 26.66 493 -0.00(-0.00%)
Jan 11, 2019 26.66 26.66 26.66 26.66 100 +0.02(+0.08%)
Jan 10, 2019 26.52 26.65 26.52 26.64 4,126 +0.26(+0.98%)
Jan 09, 2019 26.53 26.53 26.38 26.38 1,301 +0.07(+0.27%)
Jan 08, 2019 26.31 26.31 26.31 26.31 374 +0.32(+1.22%)
Jan 07, 2019 25.95 25.99 25.95 25.99 350 +0.22(+0.85%)
Jan 04, 2019 25.77 25.77 25.77 25.77 400 +0.45(+1.78%)
Jan 03, 2019 25.38 25.39 25.29 25.32 2,024 -0.06(-0.24%)
Jan 02, 2019 25.24 25.39 25.19 25.38 1,017 +0.06(+0.24%)
Dec 31, 2018 25.44 25.44 25.17 25.32 28,100 -0.19(-0.74%)
Dec 28, 2018 25.44 25.51 25.39 25.51 800 +0.36(+1.43%)
Dec 27, 2018 25.12 25.19 25.12 25.15 2,079 -0.18(-0.71%)
Dec 26, 2018 24.93 25.33 24.89 25.33 2,418 +0.36(+1.44%)
Dec 24, 2018 25.15 25.16 24.97 24.97 800 -0.64(-2.50%)
Dec 21, 2018 25.95 26.01 25.61 25.61 1,900 -0.41(-1.59%)
Dec 20, 2018 26.06 26.10 26.02 26.02 958 -0.06(-0.23%)
Dec 19, 2018 26.44 26.44 26.07 26.08 4,589 -0.25(-0.94%)
Dec 18, 2018 26.32 26.33 26.32 26.33 434 -0.28(-1.04%)
Dec 17, 2018 26.61 26.61 26.61 26.61 218 -0.05(-0.19%)
Dec 14, 2018 26.75 26.75 26.66 26.66 900 -0.23(-0.85%)
Dec 13, 2018 26.92 26.96 26.89 26.89 690 -0.05(-0.19%)
Dec 12, 2018 27.09 27.09 26.94 26.94 4,248 -0.01(-0.04%)
Dec 11, 2018 27.00 27.01 26.75 26.95 3,644 +0.14(+0.52%)
Dec 10, 2018 26.84 26.92 26.81 26.81 10,683 -0.02(-0.07%)
Dec 07, 2018 27.10 27.10 26.83 26.83 7,700 +0.02(+0.09%)
Dec 06, 2018 26.74 26.81 26.64 26.81 1,661 -0.14(-0.53%)
Dec 04, 2018 27.15 27.15 26.94 26.95 6,700 -0.39(-1.43%)
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.