Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.50 +0.06 (+0.20%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.79 23.79 23.73 23.73 2,552 +0.01(+0.06%)
May 30, 2017 23.72 23.72 23.72 23.72 391 +0.02(+0.09%)
May 26, 2017 23.70 23.70 23.70 23.70 878 -0.04(-0.19%)
May 25, 2017 23.74 23.74 23.74 23.74 267 +0.03(+0.13%)
May 24, 2017 23.66 23.71 23.66 23.71 1,548 +0.07(+0.31%)
May 23, 2017 23.63 23.68 23.63 23.64 3,099 +0.02(+0.07%)
May 22, 2017 23.56 23.62 23.56 23.62 507 +0.07(+0.29%)
May 19, 2017 23.46 23.55 23.46 23.55 415 +0.28(+1.19%)
May 17, 2017 23.27 23.27 23.27 0 -0.14(-0.59%)
May 16, 2017 23.42 23.42 23.41 23.41 619 +0.12(+0.52%)
May 12, 2017 23.29 23.29 23.29 0 +0.05(+0.22%)
May 11, 2017 23.23 23.24 23.23 23.24 364 +0.00(+0.00%)
May 09, 2017 23.24 23.24 23.24 78 -0.08(-0.33%)
May 08, 2017 23.33 23.33 23.27 23.32 2,658 -0.04(-0.19%)
May 05, 2017 23.27 23.37 23.27 23.36 3,780 +0.26(+1.14%)
May 04, 2017 23.10 23.10 23.10 23.10 152 -0.10(-0.42%)
May 03, 2017 23.18 23.20 23.18 23.20 3,709 -0.14(-0.60%)
May 02, 2017 23.30 23.34 23.30 23.34 704 +0.04(+0.15%)
May 01, 2017 23.27 23.30 23.25 23.30 4,560 +0.06(+0.26%)
Apr 28, 2017 23.26 23.26 23.24 23.24 3,730 -0.10(-0.45%)
Apr 27, 2017 23.36 23.39 23.32 23.34 2,906 -0.03(-0.15%)
Apr 26, 2017 23.40 23.42 23.38 23.38 2,577 -0.02(-0.07%)
Apr 25, 2017 23.40 23.40 23.40 23.40 843 +0.10(+0.43%)
Apr 24, 2017 23.31 23.31 23.29 23.29 623 +0.09(+0.39%)
Apr 21, 2017 23.22 23.23 23.18 23.20 3,929 -0.06(-0.26%)
Apr 20, 2017 23.27 23.27 23.26 23.27 1,719 +0.11(+0.49%)
Apr 19, 2017 23.28 23.28 23.15 23.15 2,454 -0.14(-0.60%)
Apr 18, 2017 23.23 23.29 23.23 23.29 1,866 -0.05(-0.22%)
Apr 17, 2017 23.32 23.34 23.32 23.34 490 +0.16(+0.71%)
Apr 13, 2017 23.26 23.26 23.16 23.18 1,214 -0.04(-0.19%)
Apr 12, 2017 23.28 23.28 23.22 23.22 2,603 +0.09(+0.38%)
Apr 10, 2017 23.14 23.14 23.14 0 +0.01(+0.04%)
Apr 07, 2017 23.13 23.13 23.13 23.13 368 +0.02(+0.08%)
Apr 06, 2017 23.08 23.11 23.08 23.11 363 +0.03(+0.15%)
Apr 05, 2017 23.05 23.08 23.05 23.08 1,574 +0.21(+0.92%)
Apr 03, 2017 22.87 22.87 22.87 296 -0.10(-0.42%)
Mar 31, 2017 22.91 22.99 22.89 22.96 2,634 +0.06(+0.27%)
Mar 30, 2017 22.92 22.92 22.89 22.90 1,773 +0.01(+0.03%)
Mar 29, 2017 22.86 22.91 22.86 22.89 2,417 +0.03(+0.11%)
Mar 28, 2017 22.85 22.87 22.85 22.87 877 +0.03(+0.13%)
Mar 27, 2017 22.80 22.84 22.80 22.84 591 -0.04(-0.16%)
Mar 24, 2017 22.85 22.88 22.85 22.87 942 +0.13(+0.59%)
Mar 22, 2017 22.74 22.74 22.74 122 +0.09(+0.40%)
Mar 21, 2017 22.89 22.89 22.64 22.65 3,871 -0.18(-0.77%)
Mar 20, 2017 22.83 23.09 22.78 22.83 8,468 +0.02(+0.08%)
Mar 17, 2017 22.77 22.84 22.77 22.81 844 +0.06(+0.27%)
Mar 16, 2017 22.77 22.77 22.72 22.75 2,819 +0.29(+1.31%)
Mar 15, 2017 22.40 22.45 22.40 22.45 1,254 +0.16(+0.74%)
Mar 14, 2017 22.30 22.30 22.27 22.29 1,355 -0.12(-0.54%)
Mar 13, 2017 22.40 22.42 22.37 22.41 4,667 +0.12(+0.54%)
Mar 10, 2017 22.29 22.29 22.29 22.29 279 -0.03(-0.15%)
Mar 09, 2017 22.33 22.36 22.25 22.32 4,500 -0.03(-0.15%)
Mar 08, 2017 22.60 22.60 22.36 22.36 1,677 -0.24(-1.07%)
Mar 07, 2017 22.63 22.64 22.60 22.60 3,084 -0.03(-0.11%)
Mar 06, 2017 22.64 22.64 22.63 22.63 779 -0.10(-0.45%)
Mar 03, 2017 22.66 22.73 22.63 22.73 2,514 +0.02(+0.07%)
Mar 02, 2017 22.81 22.81 22.71 22.71 2,442 -0.26(-1.13%)
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.