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 (%)
Jan 31, 2023 30.57 30.77 30.54 30.75 1,401 +0.28(+0.92%)
Jan 30, 2023 30.60 30.60 30.47 30.47 472 -0.27(-0.88%)
Jan 27, 2023 30.64 30.74 30.64 30.74 339 -0.06(-0.19%)
Jan 26, 2023 30.65 30.80 30.65 30.80 3,833 +0.12(+0.40%)
Jan 25, 2023 30.68 30.68 30.68 30.68 19 +0.05(+0.17%)
Jan 24, 2023 30.46 30.65 30.42 30.62 6,831 +0.05(+0.16%)
Jan 23, 2023 30.47 30.65 30.47 30.57 2,988 +0.04(+0.14%)
Jan 20, 2023 30.25 30.53 30.25 30.53 4,303 +0.30(+0.98%)
Jan 19, 2023 30.21 30.31 30.18 30.23 2,384 +0.00(+0.00%)
Jan 18, 2023 30.75 30.76 30.20 30.23 2,578 -0.32(-1.05%)
Jan 17, 2023 30.58 30.73 30.54 30.55 9,329 -0.01(-0.04%)
Jan 13, 2023 30.35 30.61 30.35 30.57 3,302 -0.01(-0.02%)
Jan 12, 2023 30.49 30.59 30.49 30.57 2,907 +0.37(+1.23%)
Jan 11, 2023 30.01 30.20 29.99 30.20 2,270 +0.31(+1.03%)
Jan 10, 2023 29.63 29.89 29.63 29.89 2,396 +0.04(+0.13%)
Jan 09, 2023 29.87 29.88 29.85 29.85 645 +0.05(+0.18%)
Jan 06, 2023 29.25 29.82 29.25 29.80 8,782 +0.72(+2.48%)
Jan 05, 2023 29.09 29.14 29.04 29.08 1,783 -0.26(-0.90%)
Jan 04, 2023 29.19 29.34 29.13 29.34 2,050 +0.35(+1.19%)
Jan 03, 2023 29.24 29.24 28.89 28.99 3,215 -0.04(-0.13%)
Dec 30, 2022 29.06 29.06 28.95 29.03 1,006 -0.17(-0.58%)
Dec 29, 2022 29.25 29.25 29.20 29.20 310 +0.38(+1.33%)
Dec 28, 2022 28.93 28.93 28.79 28.82 717 -0.41(-1.39%)
Dec 27, 2022 29.22 29.26 29.08 29.23 5,888 +0.12(+0.40%)
Dec 23, 2022 28.92 29.11 28.92 29.11 8,873 +0.26(+0.91%)
Dec 22, 2022 28.95 28.95 28.74 28.85 3,388 -0.23(-0.80%)
Dec 21, 2022 29.13 29.13 29.06 29.08 8,725 +0.35(+1.21%)
Dec 20, 2022 28.70 28.81 28.70 28.73 7,883 +0.06(+0.19%)
Dec 19, 2022 28.58 28.68 28.58 28.68 2,467 -0.19(-0.67%)
Dec 16, 2022 28.89 28.89 28.83 28.87 6,086 -0.35(-1.21%)
Dec 15, 2022 29.24 29.33 29.09 29.23 5,353 -0.57(-1.91%)
Dec 14, 2022 29.80 30.01 29.75 29.80 5,045 -0.12(-0.41%)
Dec 13, 2022 30.15 30.15 29.84 29.92 21,165 +0.32(+1.09%)
Dec 12, 2022 29.42 29.60 29.40 29.60 5,170 +0.20(+0.68%)
Dec 09, 2022 29.48 29.59 29.40 29.40 504 -0.12(-0.41%)
Dec 08, 2022 29.65 29.65 29.49 29.52 1,438 +0.14(+0.46%)
Dec 07, 2022 29.50 29.50 29.32 29.38 7,394 +0.06(+0.20%)
Dec 06, 2022 29.50 29.50 29.23 29.32 12,958 -0.17(-0.58%)
Dec 05, 2022 29.78 29.78 29.45 29.49 1,407 -0.64(-2.11%)
Dec 02, 2022 29.91 30.13 29.80 30.13 4,454 +0.08(+0.25%)
Dec 01, 2022 30.01 30.10 30.01 30.05 648 +0.02(+0.08%)
Nov 30, 2022 29.49 30.03 29.43 30.03 4,360 +0.53(+1.79%)
Nov 29, 2022 29.46 29.52 29.40 29.50 2,030 +0.20(+0.70%)
Nov 28, 2022 29.63 29.63 29.27 29.30 22,165 -0.44(-1.50%)
Nov 25, 2022 29.81 29.82 29.68 29.74 6,635 +0.11(+0.37%)
Nov 23, 2022 29.59 29.63 29.57 29.63 1,363 +0.16(+0.55%)
Nov 22, 2022 29.41 29.48 29.35 29.47 4,383 +0.35(+1.22%)
Nov 21, 2022 28.98 29.12 28.96 29.12 2,205 -0.06(-0.21%)
Nov 18, 2022 29.16 29.23 29.04 29.18 6,996 +0.16(+0.55%)
Nov 17, 2022 28.87 29.05 28.82 29.02 15,922 -0.13(-0.45%)
Nov 16, 2022 29.25 29.27 29.15 29.15 26,174 -0.13(-0.45%)
Nov 15, 2022 29.39 29.40 29.11 29.28 41,288 +0.17(+0.58%)
Nov 14, 2022 29.44 29.44 29.11 29.11 32,472 -0.30(-1.02%)
Nov 11, 2022 29.48 29.48 29.24 29.41 49,408 +0.22(+0.74%)
Nov 10, 2022 29.01 29.35 28.93 29.20 89,280 +1.35(+4.85%)
Nov 09, 2022 28.22 28.22 27.81 27.85 79,733 -0.53(-1.88%)
Nov 08, 2022 28.40 28.47 28.36 28.38 37,465 +0.29(+1.03%)
Nov 07, 2022 28.12 28.12 28.09 28.09 113 +0.04(+0.15%)
Nov 04, 2022 27.92 28.05 27.77 28.05 914 +0.67(+2.44%)
Nov 03, 2022 27.13 27.48 27.13 27.38 9,765 -0.10(-0.36%)
Nov 02, 2022 27.77 28.14 27.48 27.48 966 -0.51(-1.82%)
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.