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 (%)
Jan 31, 2020 28.44 28.44 28.36 28.36 323 -0.33(-1.15%)
Jan 30, 2020 28.44 28.69 28.44 28.69 2,622 +0.01(+0.04%)
Jan 29, 2020 28.68 28.68 28.68 30 +0.00(+0.00%)
Jan 28, 2020 28.65 28.68 28.63 28.68 3,121 +0.18(+0.62%)
Jan 27, 2020 28.50 28.57 28.50 28.50 1,608 -0.34(-1.19%)
Jan 24, 2020 28.84 28.84 28.84 28.84 539 -0.07(-0.23%)
Jan 23, 2020 28.81 28.92 28.80 28.91 724 +0.11(+0.38%)
Jan 22, 2020 28.80 28.80 28.80 4 +0.00(+0.00%)
Jan 21, 2020 28.80 28.80 28.80 79 +0.00(+0.00%)
Jan 17, 2020 28.80 28.80 28.80 23 +0.00(+0.00%)
Jan 16, 2020 28.76 28.80 28.76 28.80 319 +0.21(+0.75%)
Jan 15, 2020 28.56 28.58 28.56 28.58 385 +0.11(+0.38%)
Jan 14, 2020 28.45 28.48 28.45 28.48 454 +0.00(+0.01%)
Jan 13, 2020 28.35 28.47 28.35 28.47 1,376 +0.30(+1.06%)
Jan 10, 2020 28.17 28.17 28.17 90 +0.00(+0.00%)
Jan 09, 2020 28.17 28.17 28.17 28.17 658 +0.04(+0.14%)
Jan 08, 2020 28.10 28.21 28.10 28.13 2,029 +0.04(+0.14%)
Jan 07, 2020 28.09 28.10 28.09 28.09 573 -0.12(-0.43%)
Jan 06, 2020 28.15 28.23 28.15 28.22 445 +0.02(+0.06%)
Jan 03, 2020 28.19 28.20 28.19 28.20 215 -0.05(-0.17%)
Jan 02, 2020 28.27 28.27 28.23 28.25 1,332 -0.05(-0.16%)
Dec 31, 2019 28.15 28.29 28.15 28.29 863 +0.04(+0.13%)
Dec 30, 2019 28.25 28.25 28.25 1 +0.00(+0.00%)
Dec 27, 2019 28.25 28.26 28.25 28.25 1,187 +0.25(+0.89%)
Dec 26, 2019 28.01 28.01 28.01 35 +0.00(+0.00%)
Dec 24, 2019 28.01 28.01 28.01 32 +0.00(+0.00%)
Dec 23, 2019 28.05 28.07 28.01 28.01 1,017 -0.08(-0.29%)
Dec 20, 2019 28.07 28.10 28.07 28.09 218 +0.16(+0.57%)
Dec 19, 2019 27.93 27.93 27.93 27.93 271 +0.05(+0.19%)
Dec 18, 2019 27.85 27.87 27.85 27.87 643 +0.09(+0.31%)
Dec 17, 2019 27.87 27.87 27.79 27.79 439 -0.09(-0.34%)
Dec 16, 2019 27.82 27.88 27.82 27.88 187 +0.20(+0.72%)
Dec 13, 2019 27.61 27.68 27.61 27.68 2,078 +0.12(+0.44%)
Dec 12, 2019 27.68 27.68 27.56 27.56 695 -0.12(-0.44%)
Dec 11, 2019 27.63 27.71 27.63 27.68 979 +0.02(+0.09%)
Dec 10, 2019 27.69 27.70 27.65 27.66 2,122 -0.05(-0.18%)
Dec 09, 2019 27.73 27.73 27.71 27.71 433 -0.06(-0.21%)
Dec 06, 2019 27.80 27.80 27.77 27.77 546 +0.15(+0.53%)
Dec 05, 2019 27.55 27.62 27.55 27.62 458 +0.03(+0.12%)
Dec 04, 2019 27.57 27.59 27.57 27.59 587 +0.18(+0.65%)
Dec 03, 2019 27.33 27.41 27.33 27.41 2,078 -0.06(-0.22%)
Dec 02, 2019 27.47 27.47 27.47 27.47 398 -0.20(-0.74%)
Nov 29, 2019 27.74 27.74 27.67 27.67 1,203 -0.16(-0.59%)
Nov 27, 2019 27.78 27.84 27.78 27.84 218 +0.11(+0.38%)
Nov 26, 2019 27.58 27.73 27.58 27.73 608 +0.14(+0.49%)
Nov 25, 2019 27.59 27.60 27.59 27.60 457 +0.10(+0.37%)
Nov 22, 2019 27.45 27.51 27.43 27.49 2,187 -0.02(-0.08%)
Nov 21, 2019 27.52 27.55 27.52 27.52 1,797 -0.14(-0.51%)
Nov 20, 2019 27.68 27.68 27.51 27.66 1,683 -0.11(-0.39%)
Nov 19, 2019 27.76 27.81 27.76 27.77 1,219 +0.00(+0.01%)
Nov 18, 2019 27.75 27.76 27.75 27.76 155 +0.13(+0.46%)
Nov 15, 2019 27.64 27.64 27.64 27.64 109 +0.12(+0.43%)
Nov 14, 2019 27.52 27.52 27.52 27.52 175 +0.01(+0.04%)
Nov 13, 2019 27.50 27.51 27.50 27.51 720 +0.06(+0.22%)
Nov 12, 2019 27.46 27.46 27.44 27.44 2,585 -0.04(-0.13%)
Nov 11, 2019 27.48 27.48 27.48 27.48 268 -0.06(-0.20%)
Nov 08, 2019 27.55 27.55 27.54 27.54 328 -0.16(-0.56%)
Nov 06, 2019 27.69 27.69 27.69 0 -0.02(-0.08%)
Nov 05, 2019 27.67 27.71 27.64 27.71 1,795 -0.13(-0.48%)
Nov 04, 2019 27.85 27.85 27.85 27.85 404 +0.17(+0.63%)
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.