Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.60 +0.18 (+0.59%)
Streaming Delayed Price Updated: 3:08 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.87 27.87 27.81 27.81 1,197 -0.16(-0.59%)
Nov 27, 2019 27.92 27.98 27.92 27.98 217 +0.11(+0.38%)
Nov 26, 2019 27.72 27.87 27.72 27.87 605 +0.14(+0.49%)
Nov 25, 2019 27.73 27.73 27.73 27.73 454 +0.10(+0.37%)
Nov 22, 2019 27.59 27.64 27.57 27.63 2,176 -0.02(-0.08%)
Nov 21, 2019 27.65 27.69 27.65 27.65 1,788 -0.14(-0.51%)
Nov 20, 2019 27.82 27.82 27.64 27.80 1,675 -0.11(-0.39%)
Nov 19, 2019 27.90 27.95 27.90 27.91 1,213 +0.00(+0.01%)
Nov 18, 2019 27.89 27.90 27.89 27.90 154 +0.13(+0.46%)
Nov 15, 2019 27.77 27.77 27.77 27.77 108 +0.12(+0.43%)
Nov 14, 2019 27.65 27.65 27.65 27.65 174 +0.01(+0.04%)
Nov 13, 2019 27.63 27.64 27.63 27.64 717 +0.06(+0.22%)
Nov 12, 2019 27.60 27.60 27.58 27.58 2,573 -0.04(-0.13%)
Nov 11, 2019 27.62 27.62 27.62 27.62 266 -0.06(-0.20%)
Nov 08, 2019 27.69 27.69 27.67 27.67 326 -0.16(-0.56%)
Nov 06, 2019 27.83 27.83 27.83 0 -0.02(-0.08%)
Nov 05, 2019 27.81 27.85 27.78 27.85 1,786 -0.13(-0.48%)
Nov 04, 2019 27.98 27.98 27.98 27.98 402 +0.17(+0.63%)
Nov 01, 2019 27.81 27.81 27.81 40 +0.00(+0.00%)
Oct 31, 2019 27.86 27.86 27.81 27.81 651 +0.08(+0.30%)
Oct 30, 2019 27.73 27.73 27.73 27.73 150 -0.05(-0.18%)
Oct 29, 2019 27.78 27.78 27.78 27.78 217 -0.00(-0.00%)
Oct 28, 2019 27.78 27.78 27.78 27.78 318 -0.01(-0.05%)
Oct 25, 2019 27.79 27.79 27.79 27.79 108 -0.09(-0.33%)
Oct 24, 2019 27.88 27.88 27.88 27.88 198 +0.01(+0.03%)
Oct 23, 2019 27.87 27.87 27.87 27.87 323 +0.00(+0.00%)
Oct 22, 2019 27.95 27.95 27.87 27.87 1,935 +0.07(+0.27%)
Oct 21, 2019 27.82 27.82 27.80 27.80 978 +0.13(+0.47%)
Oct 18, 2019 27.65 27.67 27.65 27.67 217 -0.01(-0.04%)
Oct 17, 2019 27.64 27.68 27.64 27.68 339 +0.10(+0.37%)
Oct 16, 2019 27.51 27.58 27.51 27.58 4,872 +0.02(+0.07%)
Oct 15, 2019 27.52 27.56 27.52 27.56 1,614 +0.16(+0.59%)
Oct 14, 2019 27.40 27.40 27.40 27.40 385 -0.06(-0.21%)
Oct 11, 2019 27.53 27.53 27.45 27.45 217 +0.15(+0.55%)
Oct 10, 2019 27.15 27.30 27.15 27.30 483 +0.09(+0.33%)
Oct 09, 2019 27.23 27.24 27.21 27.21 1,080 +0.15(+0.55%)
Oct 08, 2019 27.07 27.07 27.07 27.07 109 -0.26(-0.94%)
Oct 07, 2019 27.33 27.33 27.32 27.32 482 +0.11(+0.40%)
Oct 04, 2019 27.16 27.21 27.16 27.21 435 +0.22(+0.82%)
Oct 03, 2019 26.99 26.99 26.93 26.99 245 +0.08(+0.29%)
Oct 02, 2019 26.90 26.91 26.89 26.91 640 -0.24(-0.90%)
Oct 01, 2019 27.20 27.21 27.16 27.16 391 -0.24(-0.87%)
Sep 30, 2019 27.42 27.42 27.40 27.40 264 -0.01(-0.03%)
Sep 27, 2019 27.41 27.41 27.41 27.41 108 -0.04(-0.13%)
Sep 26, 2019 27.35 27.45 27.35 27.44 2,245 +0.18(+0.67%)
Sep 25, 2019 27.27 27.27 27.26 27.26 370 -0.09(-0.32%)
Sep 24, 2019 27.48 27.48 27.35 27.35 639 -0.00(-0.02%)
Sep 23, 2019 27.33 27.35 27.33 27.35 420 -0.03(-0.10%)
Sep 20, 2019 27.42 27.45 27.35 27.38 2,519 -0.04(-0.16%)
Sep 19, 2019 27.43 27.43 27.43 27.43 219 +0.20(+0.74%)
Sep 18, 2019 27.33 27.36 27.22 27.22 2,413 -0.09(-0.33%)
Sep 17, 2019 27.30 27.32 27.30 27.32 605 +0.16(+0.57%)
Sep 16, 2019 27.16 27.16 27.16 27.16 109 -0.04(-0.13%)
Sep 13, 2019 27.20 27.20 27.20 74 +0.00(+0.00%)
Sep 12, 2019 27.19 27.20 27.19 27.20 510 +0.10(+0.38%)
Sep 11, 2019 27.06 27.09 27.06 27.09 518 -0.05(-0.18%)
Sep 10, 2019 27.14 27.14 27.14 43 +0.00(+0.00%)
Sep 09, 2019 27.14 27.14 27.14 27.14 109 -0.04(-0.15%)
Sep 06, 2019 27.21 27.21 27.16 27.18 1,862 -0.00(-0.02%)
Sep 05, 2019 27.19 27.19 27.18 27.19 923 +0.03(+0.10%)
Sep 04, 2019 27.16 27.16 27.16 27.16 222 +0.30(+1.12%)
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.