Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.19 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.94 23.96 23.79 23.79 4,562 -0.21(-0.89%)
Feb 27, 2018 24.18 24.18 23.99 24.00 5,109 -0.45(-1.84%)
Feb 26, 2018 24.37 24.45 24.37 24.45 1,772 +0.18(+0.75%)
Feb 23, 2018 24.09 24.27 24.09 24.27 2,760 +0.31(+1.31%)
Feb 22, 2018 23.92 23.95 23.92 23.95 877 -0.07(-0.29%)
Feb 21, 2018 24.09 24.09 24.02 24.02 1,447 -0.15(-0.61%)
Feb 20, 2018 24.16 24.17 24.33 24.17 2,100 -0.16(-0.65%)
Feb 16, 2018 24.33 24.33 24.33 0 +0.17(+0.72%)
Feb 15, 2018 24.01 24.15 24.01 24.15 2,171 +0.11(+0.47%)
Feb 14, 2018 23.84 24.07 23.84 24.04 7,540 +0.16(+0.65%)
Feb 13, 2018 23.90 23.67 23.89 5,963 +0.08(+0.34%)
Feb 12, 2018 23.59 23.83 23.58 23.81 3,024 +0.48(+2.04%)
Feb 09, 2018 23.49 23.49 23.33 23.33 595 -0.07(-0.30%)
Feb 08, 2018 24.17 23.40 23.40 6,910 -0.77(-3.19%)
Feb 07, 2018 24.17 24.17 24.17 24.17 480 +0.30(+1.27%)
Feb 06, 2018 24.06 24.07 23.80 23.87 22,127 -0.56(-2.28%)
Feb 05, 2018 24.64 24.64 24.35 24.42 4,405 -0.47(-1.89%)
Feb 02, 2018 25.01 25.01 24.89 24.89 4,321 -0.41(-1.63%)
Feb 01, 2018 25.31 25.31 25.31 25.31 325 -0.04(-0.15%)
Jan 31, 2018 25.35 25.35 25.34 25.34 386 +0.09(+0.36%)
Jan 30, 2018 25.42 25.23 25.25 3,646 -0.16(-0.64%)
Jan 29, 2018 25.45 25.48 25.41 25.42 2,924 -0.14(-0.55%)
Jan 25, 2018 25.55 25.55 25.55 170 -0.03(-0.12%)
Jan 24, 2018 25.59 25.61 25.59 25.59 1,006 +0.09(+0.36%)
Jan 23, 2018 25.47 25.52 25.44 25.49 1,604 +0.09(+0.36%)
Jan 22, 2018 25.36 25.42 25.36 25.40 2,742 +0.14(+0.56%)
Jan 19, 2018 25.21 25.26 25.19 25.26 34,192 +0.05(+0.21%)
Jan 18, 2018 25.18 25.21 25.14 25.21 896 -0.10(-0.38%)
Jan 17, 2018 25.36 25.36 25.31 25.31 857 +0.15(+0.61%)
Jan 16, 2018 25.30 25.17 25.15 25.15 1,756 -0.01(-0.05%)
Jan 12, 2018 25.17 25.17 25.17 0 +0.05(+0.22%)
Jan 11, 2018 25.11 25.05 25.11 10,588 +0.10(+0.39%)
Jan 10, 2018 25.27 25.01 25.01 1,306 -0.26(-1.02%)
Jan 09, 2018 25.28 25.31 25.27 25.27 4,205 -0.07(-0.28%)
Jan 08, 2018 25.29 25.37 25.29 25.34 2,362 +0.06(+0.24%)
Jan 05, 2018 25.25 25.28 25.24 25.28 2,500 +0.04(+0.15%)
Jan 04, 2018 25.24 25.25 25.24 25.24 873 +0.02(+0.09%)
Jan 03, 2018 25.22 25.22 25.22 25.22 375 +0.06(+0.24%)
Jan 02, 2018 25.16 25.16 25.16 25.16 215 +0.07(+0.28%)
Dec 29, 2017 25.09 25.09 25.09 0 +0.02(+0.07%)
Dec 28, 2017 25.02 25.07 25.02 25.07 2,636 +0.11(+0.46%)
Dec 27, 2017 24.94 24.98 24.94 24.96 1,458 -0.19(-0.76%)
Dec 26, 2017 25.17 25.17 25.15 25.15 669 +0.11(+0.42%)
Dec 22, 2017 25.04 25.04 25.04 25.04 306 +0.01(+0.03%)
Dec 21, 2017 25.03 25.06 25.03 25.03 4,939 +0.00(+0.00%)
Dec 20, 2017 25.05 25.05 25.02 25.03 1,990 -0.02(-0.07%)
Dec 19, 2017 25.14 25.16 25.01 25.05 2,362 -0.24(-0.94%)
Dec 18, 2017 25.30 25.30 25.28 25.29 1,232 +0.14(+0.56%)
Dec 15, 2017 25.11 25.15 25.11 25.15 492 +0.03(+0.13%)
Dec 14, 2017 25.14 25.14 25.11 25.11 1,873 -0.11(-0.44%)
Dec 13, 2017 25.15 25.22 25.15 25.22 653 +0.11(+0.43%)
Dec 12, 2017 25.08 25.13 25.05 25.12 3,338 +0.09(+0.37%)
Dec 11, 2017 25.00 25.02 25.00 25.02 3,112 +0.01(+0.03%)
Dec 08, 2017 24.97 25.02 24.97 25.02 3,382 +0.19(+0.78%)
Dec 07, 2017 24.82 24.82 24.82 24.82 414 -0.02(-0.07%)
Dec 06, 2017 24.83 24.85 24.78 24.84 2,492 -0.09(-0.38%)
Dec 05, 2017 24.93 25.04 25.04 24.93 350 -0.11(-0.43%)
Dec 04, 2017 25.04 25.04 25.03 25.04 5,736 +0.02(+0.07%)
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.