Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 24.11 24.11 24.11 0 -0.06(-0.25%)
Aug 30, 2018 24.18 24.24 24.16 24.17 12,371 -0.21(-0.87%)
Aug 29, 2018 24.39 24.39 24.39 24.39 402 +0.13(+0.54%)
Aug 28, 2018 24.30 24.30 24.20 24.26 2,788 +0.06(+0.26%)
Aug 27, 2018 24.25 24.25 24.16 24.19 11,825 +0.09(+0.36%)
Aug 24, 2018 24.12 24.12 24.11 24.11 583 +0.12(+0.50%)
Aug 23, 2018 24.08 24.08 23.99 23.99 2,321 -0.15(-0.64%)
Aug 22, 2018 24.18 24.18 24.13 24.14 2,249 -0.05(-0.20%)
Aug 21, 2018 24.17 24.20 24.17 24.19 1,085 -0.00(-0.02%)
Aug 20, 2018 24.19 24.20 24.19 24.19 995 +0.13(+0.53%)
Aug 17, 2018 23.98 24.06 23.98 24.06 466 +0.09(+0.36%)
Aug 16, 2018 23.92 24.01 23.91 23.98 1,629 +0.20(+0.83%)
Aug 15, 2018 23.72 23.78 23.72 23.78 2,886 -0.19(-0.79%)
Aug 14, 2018 23.94 24.01 23.94 23.97 6,551 +0.12(+0.49%)
Aug 13, 2018 23.83 23.88 23.83 23.85 1,907 -0.08(-0.34%)
Aug 10, 2018 24.00 24.01 23.94 23.94 1,167 -0.32(-1.32%)
Aug 09, 2018 24.25 24.27 24.25 24.26 1,654 -0.01(-0.04%)
Aug 08, 2018 24.25 24.27 24.25 24.27 862 -0.02(-0.09%)
Aug 07, 2018 24.32 24.32 24.28 24.29 8,958 +0.06(+0.27%)
Aug 06, 2018 24.22 24.22 24.22 28 +0.00(+0.00%)
Aug 03, 2018 24.11 24.22 24.11 24.22 1,050 +0.09(+0.38%)
Aug 02, 2018 24.03 24.14 24.03 24.13 12,974 +0.04(+0.15%)
Aug 01, 2018 24.17 24.17 24.10 24.10 1,594 -0.20(-0.82%)
Jul 31, 2018 24.32 24.33 24.30 24.30 7,140 +0.11(+0.46%)
Jul 30, 2018 24.18 24.19 24.17 24.18 3,053 +0.00(+0.00%)
Jul 27, 2018 24.18 24.18 24.18 24.18 350 +0.03(+0.14%)
Jul 26, 2018 24.11 24.18 24.11 24.15 1,420 +0.08(+0.34%)
Jul 25, 2018 23.92 24.07 23.92 24.07 2,415 +0.15(+0.61%)
Jul 24, 2018 23.92 23.92 23.92 23.92 381 +0.04(+0.19%)
Jul 23, 2018 23.85 23.88 23.84 23.88 1,916 -0.06(-0.24%)
Jul 20, 2018 23.92 23.94 23.92 23.94 629 +0.03(+0.11%)
Jul 19, 2018 23.76 23.91 23.76 23.91 1,638 -0.00(-0.02%)
Jul 18, 2018 23.91 23.94 23.86 23.91 10,324 -0.03(-0.14%)
Jul 17, 2018 23.94 23.97 23.94 23.95 8,767 -0.04(-0.18%)
Jul 16, 2018 24.02 24.02 23.96 23.99 3,953 -0.10(-0.41%)
Jul 13, 2018 24.05 24.09 24.05 24.09 966 +0.01(+0.03%)
Jul 12, 2018 24.05 24.09 24.05 24.08 2,451 +0.14(+0.59%)
Jul 11, 2018 24.10 24.12 23.94 23.94 3,234 -0.24(-0.99%)
Jul 10, 2018 24.13 24.18 24.12 24.18 4,034 +0.00(+0.00%)
Jul 09, 2018 24.22 24.22 24.17 24.18 1,358 -0.04(-0.16%)
Jul 06, 2018 24.22 24.22 24.22 24.22 714 +0.35(+1.46%)
Jul 03, 2018 23.87 23.87 23.87 1 +0.18(+0.77%)
Jul 02, 2018 23.66 23.69 23.66 23.69 429 -0.22(-0.93%)
Jun 29, 2018 23.83 23.92 23.83 23.91 2,141 +0.16(+0.69%)
Jun 28, 2018 23.71 23.75 23.71 23.75 590 +0.06(+0.25%)
Jun 27, 2018 23.72 23.72 23.69 23.69 1,473 -0.14(-0.61%)
Jun 26, 2018 23.72 23.83 23.72 23.83 3,116 +0.16(+0.67%)
Jun 25, 2018 23.71 23.71 23.67 23.67 792 -0.00(-0.01%)
Jun 21, 2018 23.68 23.68 23.68 140 -0.11(-0.46%)
Jun 20, 2018 23.81 23.82 23.79 23.79 1,340 +0.04(+0.18%)
Jun 19, 2018 23.67 23.75 23.67 23.75 12,997 -0.09(-0.39%)
Jun 18, 2018 23.81 23.84 23.81 23.84 1,109 -0.07(-0.28%)
Jun 15, 2018 23.89 23.94 23.88 23.91 3,373 -0.06(-0.23%)
Jun 14, 2018 23.95 23.96 23.95 23.96 2,396 +0.08(+0.33%)
Jun 13, 2018 23.97 23.97 23.87 23.88 885 -0.15(-0.63%)
Jun 12, 2018 24.03 24.10 24.03 24.04 1,815 -0.03(-0.13%)
Jun 11, 2018 24.06 24.07 24.06 24.07 4,009 +0.07(+0.30%)
Jun 08, 2018 23.98 24.00 23.98 24.00 5,655 +0.01(+0.04%)
Jun 07, 2018 23.98 23.99 23.98 23.99 8,302 -0.04(-0.18%)
Jun 06, 2018 23.94 24.03 23.94 24.03 2,538 +0.10(+0.43%)
Jun 05, 2018 23.95 23.95 23.90 23.93 3,931 -0.03(-0.11%)
Jun 04, 2018 24.03 24.03 23.92 23.95 785 +0.14(+0.57%)
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.