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 30, 2019 25.91 25.91 25.91 25.91 113 +0.04(+0.14%)
Aug 29, 2019 25.91 25.91 25.87 25.87 400 +0.11(+0.44%)
Aug 28, 2019 25.75 25.76 25.75 25.76 1,138 +0.04(+0.14%)
Aug 27, 2019 25.75 25.75 25.72 25.72 480 +0.13(+0.50%)
Aug 26, 2019 25.61 25.61 25.57 25.60 960 +0.08(+0.33%)
Aug 23, 2019 25.51 25.51 25.51 25.51 453 -0.28(-1.09%)
Aug 22, 2019 25.79 25.79 25.79 25.79 141 -0.02(-0.07%)
Aug 21, 2019 25.80 25.81 25.80 25.81 35,335 +0.10(+0.38%)
Aug 20, 2019 25.78 25.78 25.71 25.72 850 -0.15(-0.56%)
Aug 19, 2019 25.84 25.86 25.84 25.86 1,933 +0.23(+0.88%)
Aug 16, 2019 25.55 25.64 25.55 25.64 453 +0.31(+1.23%)
Aug 15, 2019 25.29 25.33 25.29 25.32 473 +0.02(+0.08%)
Aug 14, 2019 25.33 25.33 25.28 25.30 1,037 -0.37(-1.44%)
Aug 13, 2019 25.62 25.67 25.62 25.67 921 +0.16(+0.63%)
Aug 12, 2019 25.58 25.58 25.51 25.51 1,002 -0.15(-0.58%)
Aug 09, 2019 25.58 25.66 25.56 25.66 1,247 -0.07(-0.26%)
Aug 08, 2019 25.60 25.73 25.60 25.73 817 +0.25(+0.99%)
Aug 07, 2019 25.31 25.52 25.31 25.48 827 +0.11(+0.45%)
Aug 06, 2019 25.30 25.38 25.25 25.36 1,253 +0.14(+0.56%)
Aug 05, 2019 25.24 25.24 25.10 25.22 5,145 -0.43(-1.68%)
Aug 02, 2019 25.65 25.65 25.65 25.65 113 -0.02(-0.07%)
Aug 01, 2019 25.79 25.88 25.67 25.67 1,957 -0.35(-1.36%)
Jul 31, 2019 26.00 26.03 26.00 26.02 1,745 +0.01(+0.03%)
Jul 30, 2019 25.97 26.02 25.97 26.02 2,249 -0.10(-0.40%)
Jul 29, 2019 26.09 26.12 26.09 26.12 1,039 +0.06(+0.24%)
Jul 26, 2019 25.99 26.06 25.99 26.06 907 +0.09(+0.36%)
Jul 25, 2019 26.10 26.10 25.97 25.97 463 -0.16(-0.61%)
Jul 24, 2019 26.10 26.13 26.10 26.13 833 +0.00(+0.02%)
Jul 23, 2019 26.01 26.13 25.98 26.12 33,909 +0.16(+0.63%)
Jul 22, 2019 25.96 25.96 25.96 25.96 328 -0.16(-0.63%)
Jul 19, 2019 26.12 26.12 26.12 153 +0.00(+0.00%)
Jul 18, 2019 26.12 26.12 26.12 26.12 133 -0.04(-0.17%)
Jul 17, 2019 26.17 26.17 26.17 26.17 646 -0.07(-0.27%)
Jul 16, 2019 26.24 26.24 26.24 26.24 113 -0.12(-0.47%)
Jul 15, 2019 26.36 26.36 26.36 26.36 113 +0.03(+0.12%)
Jul 12, 2019 26.31 26.34 26.31 26.33 453 -0.00(-0.02%)
Jul 11, 2019 26.32 26.33 26.32 26.33 899 -0.04(-0.13%)
Jul 10, 2019 26.37 26.37 26.37 26.37 115 +0.13(+0.51%)
Jul 09, 2019 26.20 26.23 26.20 26.23 756 -0.04(-0.14%)
Jul 08, 2019 26.27 26.28 26.24 26.27 1,576 -0.04(-0.17%)
Jul 05, 2019 26.16 26.35 26.13 26.32 1,587 -0.10(-0.37%)
Jul 03, 2019 26.38 26.41 26.37 26.41 2,381 +0.30(+1.13%)
Jul 02, 2019 26.13 26.13 26.12 26.12 346 +0.23(+0.90%)
Jul 01, 2019 25.92 25.93 25.87 25.88 3,596 +0.03(+0.10%)
Jun 28, 2019 25.85 25.86 25.85 25.86 453 +0.08(+0.31%)
Jun 27, 2019 25.73 25.79 25.73 25.78 1,471 -0.03(-0.10%)
Jun 26, 2019 25.79 25.82 25.79 25.80 1,083 -0.35(-1.35%)
Jun 24, 2019 26.15 26.15 26.15 0 +0.05(+0.19%)
Jun 21, 2019 26.10 26.11 26.10 26.10 571 -0.11(-0.42%)
Jun 20, 2019 26.25 26.25 26.21 26.21 1,604 +0.21(+0.81%)
Jun 19, 2019 25.91 26.00 25.91 26.00 577 +0.10(+0.37%)
Jun 18, 2019 25.91 25.91 25.91 25.91 1,624 +0.14(+0.56%)
Jun 17, 2019 25.76 25.76 25.76 25.76 514 +0.06(+0.22%)
Jun 14, 2019 25.68 25.74 25.68 25.71 571 +0.01(+0.03%)
Jun 13, 2019 25.71 25.74 25.69 25.70 8,011 +0.01(+0.03%)
Jun 12, 2019 25.71 25.71 25.69 25.69 458 +0.02(+0.07%)
Jun 11, 2019 25.74 25.74 25.67 25.67 376 +0.00(+0.00%)
Jun 10, 2019 25.70 25.70 25.67 25.67 2,165 -0.11(-0.43%)
Jun 07, 2019 25.78 25.78 25.78 25.78 914 +0.19(+0.74%)
Jun 06, 2019 25.54 25.59 25.54 25.59 547 +0.23(+0.90%)
Jun 05, 2019 25.35 25.44 25.35 25.36 1,785 +0.16(+0.64%)
Jun 04, 2019 25.14 25.21 25.14 25.20 691 +0.14(+0.56%)
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.