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, 2023 27.95 27.99 27.88 27.99 1,116 -0.08(-0.29%)
May 30, 2023 28.06 28.09 28.01 28.07 10,639 -0.15(-0.54%)
May 26, 2023 28.18 28.29 28.16 28.23 8,268 +0.24(+0.87%)
May 25, 2023 28.07 28.07 27.89 27.98 31,718 -0.35(-1.24%)
May 24, 2023 28.33 28.33 28.33 28.33 66 -0.41(-1.41%)
May 23, 2023 28.83 28.87 28.74 28.74 1,859 -0.25(-0.87%)
May 22, 2023 28.98 28.99 28.96 28.99 641 -0.01(-0.05%)
May 19, 2023 29.07 29.07 28.97 29.00 1,707 +0.05(+0.19%)
May 18, 2023 28.85 28.95 28.78 28.95 938 -0.17(-0.58%)
May 17, 2023 29.03 29.15 29.03 29.12 3,457 +0.15(+0.51%)
May 16, 2023 29.12 29.13 28.97 28.97 7,010 -0.48(-1.63%)
May 15, 2023 29.40 29.53 29.34 29.45 5,375 +0.15(+0.50%)
May 12, 2023 29.25 29.31 29.21 29.31 7,692 -0.01(-0.05%)
May 11, 2023 29.24 29.32 29.23 29.32 3,057 -0.29(-0.99%)
May 10, 2023 29.56 29.61 29.53 29.61 889 +0.05(+0.17%)
May 09, 2023 29.58 29.63 29.56 29.56 440 -0.13(-0.43%)
May 08, 2023 29.78 29.78 29.69 29.69 941 -0.09(-0.32%)
May 05, 2023 29.67 29.85 29.67 29.79 422 +0.51(+1.73%)
May 04, 2023 29.27 29.33 29.22 29.28 7,046 -0.01(-0.03%)
May 03, 2023 29.41 29.56 29.29 29.29 4,309 -0.10(-0.33%)
May 02, 2023 29.28 29.40 29.28 29.38 1,630 -0.49(-1.65%)
May 01, 2023 29.93 29.95 29.87 29.88 3,501 -0.08(-0.25%)
Apr 28, 2023 29.95 29.95 29.95 29.95 168 +0.27(+0.92%)
Apr 27, 2023 29.60 29.68 29.60 29.68 6,153 +0.32(+1.09%)
Apr 26, 2023 29.56 29.59 29.32 29.36 1,816 -0.15(-0.51%)
Apr 25, 2023 29.53 29.64 29.50 29.51 1,982 -0.37(-1.25%)
Apr 24, 2023 29.85 29.88 29.85 29.88 472 +0.06(+0.20%)
Apr 21, 2023 29.80 29.87 29.79 29.83 3,205 +0.00(+0.00%)
Apr 20, 2023 29.88 29.88 29.76 29.82 2,509 -0.19(-0.64%)
Apr 19, 2023 29.98 30.03 29.98 30.02 557 -0.03(-0.09%)
Apr 18, 2023 30.03 30.09 29.97 30.04 5,105 +0.02(+0.05%)
Apr 17, 2023 30.00 30.03 29.86 30.03 4,078 +0.11(+0.37%)
Apr 14, 2023 30.16 30.16 29.85 29.92 1,713 -0.24(-0.80%)
Apr 13, 2023 30.17 30.19 30.16 30.16 646 +0.21(+0.69%)
Apr 12, 2023 30.14 30.14 29.95 29.95 1,366 +0.08(+0.26%)
Apr 11, 2023 29.83 29.94 29.78 29.87 8,467 +0.19(+0.64%)
Apr 10, 2023 29.68 29.68 29.68 29.68 455 +0.02(+0.08%)
Apr 06, 2023 29.55 29.66 29.55 29.66 450 +0.09(+0.30%)
Apr 05, 2023 29.53 29.61 29.53 29.57 2,845 +0.02(+0.06%)
Apr 04, 2023 29.56 29.56 29.47 29.56 1,997 -0.04(-0.13%)
Apr 03, 2023 29.60 29.60 29.60 29.60 225 +0.22(+0.75%)
Mar 31, 2023 29.08 29.37 29.08 29.37 10,340 +0.20(+0.69%)
Mar 30, 2023 29.23 29.23 29.13 29.17 1,503 +0.28(+0.98%)
Mar 29, 2023 28.86 28.91 28.82 28.89 1,525 +0.37(+1.31%)
Mar 28, 2023 28.60 28.60 28.52 28.52 374 +0.07(+0.26%)
Mar 27, 2023 28.31 28.44 28.30 28.44 623 +0.20(+0.70%)
Mar 24, 2023 27.96 28.24 27.96 28.24 2,037 +0.19(+0.68%)
Mar 23, 2023 28.37 28.48 28.02 28.05 6,211 -0.13(-0.47%)
Mar 22, 2023 28.43 28.52 28.17 28.18 730 -0.41(-1.44%)
Mar 21, 2023 28.56 28.60 28.56 28.60 956 +0.09(+0.31%)
Mar 20, 2023 28.43 28.55 28.30 28.51 5,973 +0.35(+1.24%)
Mar 17, 2023 28.20 28.22 28.16 28.16 841 -0.34(-1.19%)
Mar 16, 2023 28.13 28.50 28.12 28.50 3,381 +0.15(+0.55%)
Mar 15, 2023 28.16 28.34 28.16 28.34 386 -0.45(-1.55%)
Mar 14, 2023 28.84 28.84 28.65 28.79 548 +0.30(+1.06%)
Mar 13, 2023 28.20 28.65 28.20 28.49 580 +0.14(+0.48%)
Mar 10, 2023 28.61 28.61 27.19 28.35 14,146 -0.40(-1.39%)
Mar 09, 2023 29.00 29.00 28.75 28.75 597 -0.41(-1.40%)
Mar 08, 2023 29.19 29.19 29.08 29.16 1,190 +0.19(+0.65%)
Mar 07, 2023 29.08 29.12 28.93 28.97 2,581 -0.59(-2.00%)
Mar 06, 2023 29.66 29.66 29.57 29.57 423 -0.12(-0.41%)
Mar 03, 2023 29.49 29.69 29.49 29.69 2,534 +0.35(+1.19%)
Mar 02, 2023 29.33 29.35 29.28 29.34 1,996 +0.18(+0.62%)
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.