Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.79 29.08 28.79 29.08 10,446 +0.20(+0.69%)
Mar 30, 2023 28.93 28.93 28.83 28.88 1,519 +0.28(+0.98%)
Mar 29, 2023 28.57 28.62 28.53 28.60 1,540 +0.37(+1.31%)
Mar 28, 2023 28.31 28.31 28.23 28.23 378 +0.07(+0.26%)
Mar 27, 2023 28.03 28.15 28.02 28.15 629 +0.20(+0.70%)
Mar 24, 2023 27.68 27.96 27.68 27.96 2,058 +0.19(+0.68%)
Mar 23, 2023 28.08 28.19 27.74 27.77 6,275 -0.13(-0.47%)
Mar 22, 2023 28.14 28.23 27.89 27.90 737 -0.41(-1.44%)
Mar 21, 2023 28.27 28.31 28.27 28.31 966 +0.09(+0.31%)
Mar 20, 2023 28.14 28.26 28.01 28.22 6,034 +0.34(+1.24%)
Mar 17, 2023 27.92 27.93 27.88 27.88 850 -0.34(-1.19%)
Mar 16, 2023 27.85 28.21 27.84 28.21 3,416 +0.15(+0.55%)
Mar 15, 2023 27.87 28.06 27.87 28.06 390 -0.44(-1.55%)
Mar 14, 2023 28.55 28.55 28.36 28.50 554 +0.30(+1.06%)
Mar 13, 2023 27.91 28.36 27.91 28.20 586 +0.14(+0.48%)
Mar 10, 2023 28.32 28.32 26.92 28.07 14,291 -0.40(-1.39%)
Mar 09, 2023 28.71 28.71 28.46 28.46 603 -0.41(-1.40%)
Mar 08, 2023 28.89 28.89 28.78 28.87 1,202 +0.19(+0.65%)
Mar 07, 2023 28.79 28.82 28.63 28.68 2,607 -0.59(-2.00%)
Mar 06, 2023 29.36 29.36 29.27 29.27 427 -0.12(-0.41%)
Mar 03, 2023 29.19 29.39 29.19 29.39 2,560 +0.35(+1.19%)
Mar 02, 2023 29.03 29.05 28.99 29.04 2,017 +0.18(+0.62%)
Mar 01, 2023 28.91 28.91 28.86 28.86 489 +0.03(+0.09%)
Feb 28, 2023 28.98 29.00 28.82 28.84 2,308 -0.15(-0.52%)
Feb 27, 2023 29.19 29.19 28.86 28.99 2,136 +0.14(+0.49%)
Feb 24, 2023 28.71 28.85 28.71 28.85 2,576 -0.31(-1.05%)
Feb 23, 2023 28.98 29.18 28.97 29.15 10,500 +0.10(+0.35%)
Feb 22, 2023 29.22 29.22 29.05 29.05 1,075 -0.15(-0.51%)
Feb 21, 2023 29.46 29.46 29.20 29.20 3,122 -0.41(-1.39%)
Feb 17, 2023 29.59 29.62 29.59 29.61 406 -0.11(-0.37%)
Feb 16, 2023 29.79 29.79 29.72 29.72 621 -0.15(-0.51%)
Feb 15, 2023 29.62 29.90 29.62 29.87 1,925 -0.12(-0.39%)
Feb 14, 2023 29.91 29.99 29.85 29.99 627 -0.05(-0.16%)
Feb 13, 2023 30.04 30.04 30.04 30.04 130 +0.16(+0.53%)
Feb 10, 2023 29.66 29.88 29.66 29.88 1,024 +0.20(+0.66%)
Feb 09, 2023 30.05 30.05 29.68 29.68 9,147 -0.20(-0.68%)
Feb 08, 2023 29.96 29.96 29.85 29.89 1,357 -0.17(-0.58%)
Feb 07, 2023 29.85 30.08 29.82 30.06 2,526 +0.10(+0.33%)
Feb 06, 2023 29.92 29.96 29.92 29.96 1,360 -0.22(-0.73%)
Feb 03, 2023 30.13 30.18 30.13 30.18 1,076 -0.45(-1.47%)
Feb 02, 2023 30.76 30.76 30.50 30.63 2,640 +0.05(+0.17%)
Feb 01, 2023 30.65 30.65 30.58 30.58 341 +0.14(+0.45%)
Jan 31, 2023 30.26 30.46 30.23 30.44 1,416 +0.28(+0.92%)
Jan 30, 2023 30.29 30.29 30.16 30.16 476 -0.27(-0.88%)
Jan 27, 2023 30.33 30.43 30.33 30.43 343 -0.06(-0.19%)
Jan 26, 2023 30.34 30.49 30.34 30.49 3,872 +0.12(+0.40%)
Jan 25, 2023 30.36 30.36 30.36 30.36 19 +0.05(+0.17%)
Jan 24, 2023 30.15 30.34 30.11 30.31 6,901 +0.05(+0.16%)
Jan 23, 2023 30.17 30.34 30.17 30.26 3,019 +0.04(+0.14%)
Jan 20, 2023 29.95 30.22 29.95 30.22 4,347 +0.29(+0.98%)
Jan 19, 2023 29.91 30.00 29.88 29.93 2,408 +0.00(+0.00%)
Jan 18, 2023 30.43 30.44 29.90 29.93 2,604 -0.32(-1.05%)
Jan 17, 2023 30.27 30.42 30.23 30.24 9,425 -0.01(-0.04%)
Jan 13, 2023 30.04 30.30 30.04 30.26 3,336 -0.01(-0.02%)
Jan 12, 2023 30.19 30.28 30.19 30.26 2,937 +0.37(+1.23%)
Jan 11, 2023 29.71 29.89 29.69 29.89 2,293 +0.31(+1.03%)
Jan 10, 2023 29.33 29.59 29.33 29.59 2,421 +0.04(+0.13%)
Jan 09, 2023 29.57 29.58 29.55 29.55 652 +0.05(+0.18%)
Jan 06, 2023 28.95 29.52 28.95 29.50 8,872 +0.71(+2.48%)
Jan 05, 2023 28.80 28.84 28.75 28.78 1,802 -0.26(-0.90%)
Jan 04, 2023 28.89 29.04 28.83 29.04 2,071 +0.34(+1.19%)
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.