Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.75 -0.06 (-0.19%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.20 32.30 32.20 32.28 7,677 +0.27(+0.85%)
May 26, 2021 32.01 32.01 32.01 25 +0.06(+0.18%)
May 25, 2021 32.10 32.10 31.93 31.95 14,477 -0.14(-0.43%)
May 24, 2021 32.04 32.09 32.04 32.09 2,853 +0.17(+0.55%)
May 21, 2021 31.93 31.99 31.92 31.92 5,544 +0.37(+1.17%)
May 19, 2021 31.55 31.55 31.55 96 -0.60(-1.88%)
May 18, 2021 32.22 32.27 32.14 32.15 3,133 -0.09(-0.27%)
May 17, 2021 32.16 32.28 32.15 32.24 6,035 +0.04(+0.13%)
May 14, 2021 32.11 32.22 32.11 32.20 7,027 +0.42(+1.32%)
May 13, 2021 31.58 31.82 31.58 31.78 3,549 -0.12(-0.39%)
May 12, 2021 31.90 31.90 31.90 31.90 601 -0.35(-1.08%)
May 11, 2021 32.18 32.30 32.18 32.25 1,575 -0.28(-0.87%)
May 10, 2021 32.80 32.80 32.53 32.53 458 +0.00(+0.00%)
May 07, 2021 32.56 32.56 32.53 32.53 1,919 +0.42(+1.32%)
May 06, 2021 32.04 32.11 32.04 32.11 883 +0.31(+0.97%)
May 05, 2021 31.67 31.80 31.67 31.80 2,877 +0.21(+0.67%)
May 04, 2021 31.58 31.59 31.41 31.59 8,492 -0.13(-0.42%)
May 03, 2021 31.54 31.72 31.54 31.72 1,314 +0.39(+1.25%)
Apr 30, 2021 31.35 31.36 31.33 31.33 420 -0.23(-0.74%)
Apr 29, 2021 31.56 31.56 31.56 31.56 223 +0.08(+0.27%)
Apr 28, 2021 31.46 31.50 31.46 31.48 2,496 +0.11(+0.34%)
Apr 27, 2021 31.35 31.37 31.35 31.37 1,081 -0.03(-0.09%)
Apr 26, 2021 31.38 31.46 31.38 31.40 7,688 +0.07(+0.23%)
Apr 23, 2021 31.23 31.33 31.23 31.33 2,520 +0.23(+0.73%)
Apr 22, 2021 31.21 31.31 31.08 31.10 3,513 -0.13(-0.41%)
Apr 21, 2021 31.01 31.24 31.01 31.23 8,610 +0.24(+0.76%)
Apr 20, 2021 31.05 31.07 30.98 30.99 3,024 -0.22(-0.72%)
Apr 19, 2021 31.15 31.22 31.15 31.22 682 -0.07(-0.22%)
Apr 16, 2021 31.29 31.37 31.29 31.29 525 +0.13(+0.43%)
Apr 15, 2021 31.03 31.18 31.03 31.15 4,557 +0.33(+1.06%)
Apr 14, 2021 30.84 30.84 30.83 30.83 13,699 +0.13(+0.41%)
Apr 13, 2021 30.61 30.70 30.61 30.70 6,709 +0.14(+0.45%)
Apr 12, 2021 30.61 30.63 30.55 30.56 3,226 -0.02(-0.06%)
Apr 09, 2021 30.50 30.59 30.50 30.58 210 -0.01(-0.03%)
Apr 08, 2021 30.59 30.59 30.59 0 +0.00(+0.00%)
Apr 07, 2021 30.60 30.60 30.59 30.59 629 +0.00(+0.01%)
Apr 06, 2021 30.61 30.63 30.59 30.59 4,507 +0.51(+1.71%)
Apr 05, 2021 30.07 30.07 30.07 71 +0.00(+0.00%)
Apr 01, 2021 30.07 30.07 30.07 207 +0.00(+0.00%)
Mar 31, 2021 30.07 30.07 30.07 32 +0.00(+0.00%)
Mar 30, 2021 30.08 30.09 30.01 30.07 787 -0.23(-0.75%)
Mar 29, 2021 30.25 30.33 30.11 30.30 9,333 +0.05(+0.16%)
Mar 26, 2021 29.97 30.25 29.97 30.25 2,835 +0.47(+1.57%)
Mar 25, 2021 29.55 29.81 29.42 29.79 1,254 +0.14(+0.46%)
Mar 24, 2021 29.82 29.86 29.65 29.65 3,484 -0.02(-0.06%)
Mar 23, 2021 29.87 29.92 29.66 29.67 2,481 -0.29(-0.95%)
Mar 22, 2021 29.95 29.95 29.95 7 +0.00(+0.00%)
Mar 19, 2021 29.98 30.08 29.95 29.95 421 -0.21(-0.69%)
Mar 18, 2021 30.19 30.21 30.16 30.16 873 -0.21(-0.71%)
Mar 17, 2021 30.38 30.38 30.38 161 +0.00(+0.00%)
Mar 16, 2021 30.34 30.43 30.34 30.38 2,955 -0.06(-0.20%)
Mar 15, 2021 30.25 30.44 30.25 30.44 1,618 +0.09(+0.30%)
Mar 12, 2021 30.30 30.35 30.29 30.35 1,264 +0.15(+0.49%)
Mar 11, 2021 30.27 30.27 30.20 30.20 307 +0.19(+0.63%)
Mar 10, 2021 29.82 30.01 29.82 30.01 2,702 +0.31(+1.06%)
Mar 09, 2021 29.81 29.82 29.70 29.70 1,575 +0.20(+0.67%)
Mar 08, 2021 29.54 29.54 29.50 29.50 121 +0.06(+0.22%)
Mar 05, 2021 29.04 29.44 29.04 29.44 6,218 +0.48(+1.64%)
Mar 04, 2021 29.33 29.33 28.81 28.96 2,542 -0.32(-1.09%)
Mar 03, 2021 29.30 29.30 29.28 29.28 1,614 -0.03(-0.12%)
Mar 02, 2021 29.26 29.36 29.25 29.31 1,299 -0.01(-0.02%)
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.