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 (%)
Mar 31, 2017 22.80 22.87 22.78 22.85 2,647 +0.06(+0.27%)
Mar 30, 2017 22.81 22.81 22.78 22.79 1,782 +0.01(+0.03%)
Mar 29, 2017 22.74 22.80 22.74 22.78 2,429 +0.03(+0.11%)
Mar 28, 2017 22.74 22.75 22.74 22.75 882 +0.03(+0.13%)
Mar 27, 2017 22.68 22.72 22.68 22.72 594 -0.04(-0.16%)
Mar 24, 2017 22.74 22.76 22.74 22.76 947 +0.13(+0.59%)
Mar 22, 2017 22.63 22.63 22.63 123 +0.09(+0.39%)
Mar 21, 2017 22.77 22.77 22.53 22.54 3,890 -0.18(-0.77%)
Mar 20, 2017 22.72 22.97 22.67 22.71 8,510 +0.02(+0.08%)
Mar 17, 2017 22.66 22.73 22.66 22.70 848 +0.06(+0.27%)
Mar 16, 2017 22.65 22.65 22.61 22.64 2,833 +0.29(+1.31%)
Mar 15, 2017 22.29 22.34 22.29 22.34 1,261 +0.16(+0.74%)
Mar 14, 2017 22.19 22.19 22.16 22.18 1,362 -0.12(-0.54%)
Mar 13, 2017 22.29 22.31 22.26 22.30 4,691 +0.12(+0.54%)
Mar 10, 2017 22.18 22.18 22.18 22.18 281 -0.03(-0.16%)
Mar 09, 2017 22.22 22.25 22.14 22.21 4,522 -0.03(-0.15%)
Mar 08, 2017 22.49 22.49 22.24 22.25 1,685 -0.24(-1.07%)
Mar 07, 2017 22.51 22.52 22.49 22.49 3,099 -0.03(-0.11%)
Mar 06, 2017 22.53 22.53 22.51 22.51 783 -0.10(-0.45%)
Mar 03, 2017 22.55 22.62 22.51 22.62 2,526 +0.02(+0.07%)
Mar 02, 2017 22.70 22.70 22.60 22.60 2,454 -0.26(-1.13%)
Mar 01, 2017 22.73 22.86 22.70 22.86 5,184 +0.17(+0.76%)
Feb 28, 2017 22.71 22.76 22.66 22.69 2,664 -0.07(-0.33%)
Feb 27, 2017 22.76 22.76 22.74 22.76 1,328 +0.09(+0.41%)
Feb 24, 2017 22.68 22.69 22.67 22.67 1,712 -0.05(-0.23%)
Feb 23, 2017 22.69 22.72 22.69 22.72 1,182 +0.03(+0.13%)
Feb 22, 2017 22.70 22.70 22.64 22.69 7,068 -0.06(-0.28%)
Feb 21, 2017 22.64 22.76 22.64 22.76 5,562 +0.20(+0.88%)
Feb 17, 2017 22.56 22.56 22.56 0 -0.03(-0.12%)
Feb 16, 2017 22.57 22.58 22.54 22.58 3,659 +0.05(+0.23%)
Feb 15, 2017 22.45 22.53 22.44 22.53 3,328 -0.00(-0.02%)
Feb 14, 2017 22.43 22.54 22.41 22.54 4,332 -0.05(-0.20%)
Feb 13, 2017 22.53 22.58 22.53 22.58 1,412 +0.02(+0.07%)
Feb 10, 2017 22.45 22.57 22.44 22.57 11,547 +0.13(+0.58%)
Feb 09, 2017 22.41 22.44 22.40 22.44 2,037 +0.23(+1.03%)
Feb 07, 2017 22.21 22.21 22.21 146 -0.02(-0.07%)
Feb 06, 2017 22.21 22.22 22.18 22.22 6,541 -0.13(-0.60%)
Feb 03, 2017 22.28 22.36 22.28 22.36 3,112 +0.11(+0.48%)
Feb 02, 2017 22.20 22.27 22.17 22.25 3,889 +0.08(+0.37%)
Feb 01, 2017 22.14 22.17 22.14 22.17 1,656 -0.07(-0.33%)
Jan 31, 2017 22.20 22.24 22.20 22.24 1,634 +0.11(+0.51%)
Jan 30, 2017 22.13 22.14 22.08 22.13 2,564 -0.13(-0.59%)
Jan 27, 2017 22.25 22.26 22.25 22.26 1,699 -0.15(-0.65%)
Jan 26, 2017 22.45 22.45 22.38 22.40 4,279 -0.03(-0.12%)
Jan 25, 2017 22.42 22.43 22.42 22.43 2,851 +0.02(+0.07%)
Jan 23, 2017 22.41 22.41 22.41 0 +0.13(+0.59%)
Jan 20, 2017 22.28 22.28 22.28 22.28 1,020 +0.09(+0.39%)
Jan 19, 2017 22.28 22.28 22.20 22.20 24,177 -0.14(-0.62%)
Jan 18, 2017 22.33 22.33 22.33 22.33 116 -0.03(-0.12%)
Jan 17, 2017 22.37 22.37 22.36 22.36 394 +0.05(+0.20%)
Jan 13, 2017 22.32 22.32 22.32 0 +0.03(+0.15%)
Jan 12, 2017 22.28 22.28 22.28 22.28 464 -0.00(-0.01%)
Jan 11, 2017 22.22 22.29 22.22 22.28 765 -0.12(-0.53%)
Jan 10, 2017 22.40 22.40 22.40 22.40 265 +0.03(+0.12%)
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.