Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.13 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.93 25.95 25.93 25.95 1,750 +0.01(+0.03%)
Jul 30, 2019 25.89 25.94 25.89 25.94 2,256 -0.10(-0.40%)
Jul 29, 2019 26.02 26.05 26.02 26.05 1,042 +0.06(+0.24%)
Jul 26, 2019 25.92 25.99 25.92 25.99 909 +0.09(+0.36%)
Jul 25, 2019 26.03 26.03 25.89 25.89 465 -0.16(-0.61%)
Jul 24, 2019 26.03 26.05 26.03 26.05 835 +0.00(+0.02%)
Jul 23, 2019 25.93 26.06 25.91 26.05 34,004 +0.16(+0.63%)
Jul 22, 2019 25.89 25.89 25.89 25.89 329 -0.16(-0.63%)
Jul 19, 2019 26.05 26.05 26.05 153 +0.00(+0.00%)
Jul 18, 2019 26.05 26.05 26.05 26.05 134 -0.04(-0.17%)
Jul 17, 2019 26.09 26.09 26.09 26.09 648 -0.07(-0.27%)
Jul 16, 2019 26.16 26.16 26.16 26.16 113 -0.12(-0.47%)
Jul 15, 2019 26.29 26.29 26.29 26.29 113 +0.03(+0.12%)
Jul 12, 2019 26.23 26.26 26.23 26.25 454 -0.00(-0.02%)
Jul 11, 2019 26.24 26.26 26.24 26.26 901 -0.04(-0.13%)
Jul 10, 2019 26.29 26.29 26.29 26.29 115 +0.13(+0.51%)
Jul 09, 2019 26.13 26.16 26.13 26.16 758 -0.04(-0.14%)
Jul 08, 2019 26.20 26.21 26.17 26.20 1,580 -0.04(-0.17%)
Jul 05, 2019 26.08 26.28 26.06 26.24 1,591 -0.10(-0.37%)
Jul 03, 2019 26.31 26.34 26.29 26.34 2,387 +0.29(+1.13%)
Jul 02, 2019 26.06 26.06 26.04 26.04 347 +0.23(+0.90%)
Jul 01, 2019 25.85 25.86 25.79 25.81 3,606 +0.03(+0.10%)
Jun 28, 2019 25.78 25.78 25.78 25.78 454 +0.08(+0.31%)
Jun 27, 2019 25.66 25.71 25.66 25.71 1,475 -0.03(-0.10%)
Jun 26, 2019 25.71 25.75 25.71 25.73 1,086 -0.35(-1.35%)
Jun 24, 2019 26.08 26.08 26.08 0 +0.05(+0.19%)
Jun 21, 2019 26.03 26.04 26.03 26.03 573 -0.11(-0.42%)
Jun 20, 2019 26.18 26.18 26.14 26.14 1,609 +0.21(+0.81%)
Jun 19, 2019 25.84 25.93 25.84 25.93 578 +0.10(+0.37%)
Jun 18, 2019 25.84 25.84 25.84 25.84 1,628 +0.14(+0.56%)
Jun 17, 2019 25.69 25.69 25.69 25.69 515 +0.06(+0.22%)
Jun 14, 2019 25.61 25.67 25.61 25.63 573 +0.01(+0.03%)
Jun 13, 2019 25.64 25.67 25.62 25.63 8,034 +0.01(+0.03%)
Jun 12, 2019 25.63 25.63 25.62 25.62 459 +0.02(+0.07%)
Jun 11, 2019 25.67 25.67 25.60 25.60 377 +0.00(+0.00%)
Jun 10, 2019 25.63 25.63 25.60 25.60 2,171 -0.11(-0.43%)
Jun 07, 2019 25.70 25.71 25.70 25.71 916 +0.19(+0.74%)
Jun 06, 2019 25.47 25.52 25.47 25.52 548 +0.23(+0.90%)
Jun 05, 2019 25.28 25.37 25.28 25.29 1,790 +0.16(+0.64%)
Jun 04, 2019 25.07 25.14 25.07 25.13 693 +0.14(+0.56%)
Jun 03, 2019 24.98 24.99 24.98 24.99 1,021 +0.08(+0.33%)
May 31, 2019 24.81 24.91 24.81 24.91 229 -0.06(-0.24%)
May 30, 2019 24.91 24.97 24.91 24.97 583 +0.00(+0.02%)
May 29, 2019 25.00 25.01 24.95 24.97 2,852 -0.19(-0.77%)
May 28, 2019 25.35 25.35 25.15 25.16 3,061 -0.19(-0.74%)
May 24, 2019 25.36 25.36 25.34 25.35 2,521 +0.14(+0.57%)
May 23, 2019 25.18 25.20 25.18 25.20 1,597 -0.11(-0.45%)
May 22, 2019 25.29 25.32 25.15 25.32 3,209 +0.00(+0.02%)
May 21, 2019 25.31 25.31 25.31 25.31 143 +0.10(+0.38%)
May 20, 2019 25.34 25.34 25.22 25.22 1,471 -0.10(-0.41%)
May 17, 2019 25.31 25.32 25.31 25.32 916 -0.03(-0.11%)
May 16, 2019 25.35 25.35 25.35 25.35 199 +0.31(+1.22%)
May 15, 2019 25.04 25.04 25.04 25.04 312 -0.06(-0.23%)
May 14, 2019 25.16 25.19 25.10 25.10 3,743 +0.15(+0.61%)
May 13, 2019 24.90 24.99 24.90 24.94 2,404 -0.28(-1.11%)
May 10, 2019 25.25 25.25 25.22 25.22 687 +0.26(+1.05%)
May 09, 2019 24.96 24.96 24.96 103 +0.00(+0.00%)
May 08, 2019 25.05 25.05 24.96 24.96 1,941 -0.10(-0.42%)
May 07, 2019 25.11 25.11 25.07 25.07 686 -0.19(-0.76%)
May 06, 2019 25.26 25.26 25.26 19 +0.00(+0.00%)
May 03, 2019 25.26 25.26 25.26 65 +0.00(+0.00%)
May 02, 2019 25.32 25.32 25.26 25.26 1,630 -0.22(-0.86%)
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.