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 (%)
Jul 30, 2021 30.87 30.90 30.84 30.84 1,474 -0.25(-0.80%)
Jul 29, 2021 31.15 31.15 31.09 31.09 2,079 +0.26(+0.84%)
Jul 28, 2021 30.77 30.83 30.74 30.83 3,666 +0.13(+0.42%)
Jul 27, 2021 30.68 30.70 30.65 30.70 2,698 -0.10(-0.34%)
Jul 26, 2021 30.78 30.81 30.78 30.81 2,375 +0.18(+0.58%)
Jul 23, 2021 30.64 30.64 30.59 30.63 1,554 +0.09(+0.30%)
Jul 22, 2021 30.46 30.54 30.45 30.54 2,710 +0.29(+0.97%)
Jul 20, 2021 30.24 30.24 30.24 26 +0.37(+1.25%)
Jul 19, 2021 29.99 30.02 29.87 29.87 1,337 -0.72(-2.35%)
Jul 16, 2021 30.74 30.74 30.59 30.59 237 -0.50(-1.62%)
Jul 13, 2021 31.09 31.09 31.09 2 -0.13(-0.43%)
Jul 12, 2021 31.24 31.31 31.19 31.23 4,326 +0.03(+0.10%)
Jul 09, 2021 31.08 31.22 31.08 31.19 3,602 +0.16(+0.51%)
Jul 07, 2021 31.04 31.04 31.04 38 +0.11(+0.36%)
Jul 06, 2021 30.78 30.92 30.78 30.92 2,663 -0.02(-0.07%)
Jul 02, 2021 30.94 30.94 30.94 30.94 269 +0.01(+0.03%)
Jul 01, 2021 30.94 30.96 30.93 30.94 4,383 +0.16(+0.53%)
Jun 30, 2021 30.69 30.77 30.69 30.77 445 -0.07(-0.21%)
Jun 29, 2021 30.88 30.88 30.81 30.84 1,164 -0.05(-0.17%)
Jun 28, 2021 30.96 30.99 30.82 30.89 8,844 -0.18(-0.57%)
Jun 25, 2021 31.06 31.06 31.04 31.06 3,076 +0.09(+0.29%)
Jun 24, 2021 30.95 30.97 30.89 30.97 5,352 +0.16(+0.53%)
Jun 23, 2021 31.03 31.07 30.81 30.81 167,105 -0.13(-0.42%)
Jun 22, 2021 30.89 30.98 30.80 30.94 3,840 +0.01(+0.04%)
Jun 21, 2021 30.63 30.93 30.62 30.93 167,304 +0.47(+1.53%)
Jun 18, 2021 30.59 30.66 30.46 30.46 330,025 -0.58(-1.88%)
Jun 17, 2021 31.24 31.24 31.04 31.04 3,761 -0.49(-1.55%)
Jun 16, 2021 31.74 31.74 31.42 31.53 1,340 -0.22(-0.70%)
Jun 15, 2021 31.69 31.80 31.69 31.75 2,561 -0.05(-0.17%)
Jun 14, 2021 31.73 31.81 31.73 31.81 1,234 -0.00(-0.02%)
Jun 11, 2021 31.77 31.81 31.77 31.81 600 -0.02(-0.08%)
Jun 10, 2021 31.79 31.89 31.79 31.84 2,885 -0.02(-0.06%)
Jun 09, 2021 31.80 31.86 31.80 31.86 1,903 +0.02(+0.06%)
Jun 08, 2021 31.78 31.85 31.78 31.84 1,736 +0.03(+0.09%)
Jun 07, 2021 31.80 31.81 31.80 31.81 579 +0.02(+0.06%)
Jun 04, 2021 31.78 31.79 31.78 31.79 266 +0.21(+0.67%)
Jun 03, 2021 31.55 31.58 31.55 31.58 3,603 -0.16(-0.50%)
Jun 02, 2021 31.74 31.78 31.74 31.74 1,107 +0.15(+0.47%)
Jun 01, 2021 31.60 31.62 31.56 31.59 7,203 +0.25(+0.80%)
May 28, 2021 31.25 31.36 31.25 31.34 7,908 +0.26(+0.85%)
May 26, 2021 31.07 31.07 31.07 25 +0.06(+0.18%)
May 25, 2021 31.16 31.16 31.00 31.02 14,913 -0.13(-0.43%)
May 24, 2021 31.10 31.15 31.10 31.15 2,939 +0.17(+0.55%)
May 21, 2021 31.00 31.05 30.98 30.98 5,711 +0.36(+1.17%)
May 19, 2021 30.63 30.63 30.63 99 -0.59(-1.88%)
May 18, 2021 31.28 31.33 31.20 31.21 3,227 -0.08(-0.27%)
May 17, 2021 31.22 31.34 31.21 31.30 6,216 +0.04(+0.13%)
May 14, 2021 31.18 31.28 31.18 31.25 7,239 +0.41(+1.32%)
May 13, 2021 30.65 30.89 30.65 30.85 3,656 -0.12(-0.39%)
May 12, 2021 30.97 30.97 30.97 30.97 619 -0.34(-1.08%)
May 11, 2021 31.24 31.36 31.24 31.31 1,622 -0.28(-0.87%)
May 10, 2021 31.85 31.85 31.58 31.58 472 +0.00(+0.00%)
May 07, 2021 31.61 31.61 31.58 31.58 1,977 +0.41(+1.32%)
May 06, 2021 31.10 31.17 31.10 31.17 909 +0.30(+0.97%)
May 05, 2021 30.75 30.87 30.75 30.87 2,964 +0.21(+0.68%)
May 04, 2021 30.65 30.66 30.49 30.66 8,748 -0.13(-0.42%)
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.