Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.02 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.91 31.91 31.67 31.67 3,139 -0.24(-0.76%)
May 27, 2022 31.79 31.91 31.73 31.91 1,821 +0.37(+1.18%)
May 26, 2022 31.54 31.54 31.54 31.54 54 +0.16(+0.50%)
May 25, 2022 31.22 31.44 31.18 31.38 3,072 +0.12(+0.38%)
May 24, 2022 30.81 31.29 30.81 31.27 1,686 +0.10(+0.33%)
May 23, 2022 31.21 31.21 31.10 31.16 1,865 +0.46(+1.49%)
May 20, 2022 30.81 30.81 30.33 30.70 3,605 +0.14(+0.47%)
May 19, 2022 30.57 30.57 30.55 30.56 1,393 +0.14(+0.45%)
May 18, 2022 30.87 30.90 30.38 30.42 5,774 -0.64(-2.07%)
May 17, 2022 30.96 31.07 30.94 31.07 11,265 +0.48(+1.57%)
May 16, 2022 30.57 30.76 30.57 30.58 9,760 +0.16(+0.54%)
May 13, 2022 30.37 30.49 30.20 30.42 2,664 +0.66(+2.20%)
May 12, 2022 29.71 29.77 29.65 29.77 2,985 -0.10(-0.33%)
May 11, 2022 30.36 30.37 29.86 29.87 11,754 +0.05(+0.16%)
May 10, 2022 30.25 30.29 29.65 29.82 638,295 -0.10(-0.35%)
May 09, 2022 30.61 30.61 29.92 29.92 3,027 -1.15(-3.71%)
May 06, 2022 30.87 31.15 30.87 31.08 6,909 -0.23(-0.72%)
May 05, 2022 31.79 31.79 31.13 31.30 7,375 -0.80(-2.48%)
May 04, 2022 31.45 32.10 31.42 32.10 9,642 +0.66(+2.10%)
May 03, 2022 31.47 31.52 31.35 31.44 11,949 +0.33(+1.05%)
May 02, 2022 31.41 31.55 30.84 31.11 7,860 -0.28(-0.89%)
Apr 29, 2022 32.14 32.14 31.39 31.39 6,871 -0.93(-2.87%)
Apr 28, 2022 31.98 32.40 31.94 32.32 4,975 +0.39(+1.23%)
Apr 27, 2022 32.05 32.10 31.92 31.93 2,299 +0.13(+0.40%)
Apr 26, 2022 32.22 32.22 31.80 31.80 4,249 -0.49(-1.53%)
Apr 25, 2022 31.91 32.29 31.79 32.29 960 -0.24(-0.73%)
Apr 22, 2022 33.09 33.09 32.53 32.53 13,021 -0.78(-2.33%)
Apr 21, 2022 33.88 33.90 33.31 33.31 5,227 -0.49(-1.45%)
Apr 20, 2022 33.66 33.88 33.64 33.80 4,514 +0.27(+0.79%)
Apr 19, 2022 33.40 33.53 33.38 33.53 2,736 +0.22(+0.67%)
Apr 18, 2022 33.41 33.41 33.23 33.31 4,220 -0.04(-0.13%)
Apr 14, 2022 33.46 33.57 33.35 33.35 5,790 -0.09(-0.26%)
Apr 13, 2022 33.19 33.44 33.19 33.44 2,534 +0.26(+0.78%)
Apr 12, 2022 33.33 33.44 33.11 33.18 16,288 +0.02(+0.07%)
Apr 11, 2022 33.28 33.31 33.16 33.16 1,992 -0.34(-1.02%)
Apr 08, 2022 33.33 33.56 33.31 33.50 3,546 +0.21(+0.64%)
Apr 07, 2022 33.24 33.36 33.01 33.28 4,990 +0.04(+0.13%)
Apr 06, 2022 33.13 33.27 33.06 33.24 4,851 +0.07(+0.20%)
Apr 05, 2022 33.61 33.61 33.17 33.17 1,216 -0.25(-0.74%)
Apr 04, 2022 33.31 33.42 33.29 33.42 2,767 +0.23(+0.68%)
Apr 01, 2022 33.25 33.28 33.19 33.19 2,650 -0.23(-0.68%)
Mar 31, 2022 33.65 33.65 33.42 33.42 595 -0.03(-0.08%)
Mar 30, 2022 33.45 33.47 33.39 33.45 6,261 +0.05(+0.16%)
Mar 29, 2022 33.09 33.40 33.09 33.40 15,160 +0.34(+1.04%)
Mar 28, 2022 32.90 33.05 32.90 33.05 1,723 +0.09(+0.29%)
Mar 25, 2022 32.94 33.04 32.94 32.96 2,143 +0.20(+0.61%)
Mar 24, 2022 32.76 32.76 32.65 32.76 3,559 +0.18(+0.54%)
Mar 23, 2022 32.61 32.68 32.58 32.58 6,426 -0.14(-0.43%)
Mar 22, 2022 32.80 32.80 32.68 32.72 1,137 +0.09(+0.28%)
Mar 21, 2022 32.67 32.68 32.54 32.63 2,615 +0.11(+0.35%)
Mar 18, 2022 32.48 32.55 32.47 32.52 1,585 +0.17(+0.53%)
Mar 17, 2022 32.11 32.35 32.11 32.35 2,397 +0.64(+2.02%)
Mar 16, 2022 31.75 31.75 31.56 31.71 8,921 +0.11(+0.36%)
Mar 15, 2022 31.41 31.63 31.41 31.59 2,293 +0.13(+0.41%)
Mar 14, 2022 31.73 31.73 31.38 31.46 6,905 -0.24(-0.75%)
Mar 11, 2022 31.85 31.85 31.70 31.70 8,230 -0.29(-0.91%)
Mar 10, 2022 31.90 32.04 31.90 31.99 6,306 +0.19(+0.58%)
Mar 09, 2022 31.75 31.95 31.75 31.81 6,993 +0.40(+1.26%)
Mar 08, 2022 31.61 31.85 31.41 31.41 40,693 -0.25(-0.80%)
Mar 07, 2022 31.82 31.82 31.63 31.66 1,493 -0.34(-1.06%)
Mar 04, 2022 31.50 32.00 31.45 32.00 4,484 +0.13(+0.41%)
Mar 03, 2022 32.02 32.02 31.67 31.87 12,855 -0.04(-0.12%)
Mar 02, 2022 31.70 31.92 31.69 31.90 180,634 +0.56(+1.78%)
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.