Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.63 +0.19 (+0.62%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 26.91 26.94 26.91 26.94 1,685 +0.01(+0.03%)
Jul 30, 2019 26.88 26.93 26.88 26.93 2,173 -0.11(-0.40%)
Jul 29, 2019 27.01 27.04 27.01 27.04 1,004 +0.06(+0.24%)
Jul 26, 2019 26.91 26.98 26.91 26.98 876 +0.10(+0.36%)
Jul 25, 2019 27.02 27.02 26.88 26.88 447 -0.17(-0.61%)
Jul 24, 2019 27.02 27.05 27.02 27.05 805 +0.00(+0.02%)
Jul 23, 2019 26.92 27.05 26.90 27.04 32,754 +0.17(+0.63%)
Jul 22, 2019 26.87 26.87 26.87 26.87 317 -0.17(-0.63%)
Jul 19, 2019 27.04 27.04 27.04 147 +0.00(+0.00%)
Jul 18, 2019 27.04 27.04 27.04 27.04 129 -0.05(-0.17%)
Jul 17, 2019 27.09 27.09 27.09 27.09 624 -0.07(-0.27%)
Jul 16, 2019 27.16 27.16 27.16 27.16 109 -0.13(-0.47%)
Jul 15, 2019 27.29 27.29 27.29 27.29 109 +0.03(+0.12%)
Jul 12, 2019 27.23 27.27 27.23 27.26 438 -0.00(-0.02%)
Jul 11, 2019 27.24 27.26 27.24 27.26 868 -0.04(-0.13%)
Jul 10, 2019 27.30 27.30 27.30 27.30 111 +0.14(+0.51%)
Jul 09, 2019 27.12 27.16 27.12 27.16 730 -0.04(-0.14%)
Jul 08, 2019 27.20 27.21 27.17 27.20 1,522 -0.05(-0.17%)
Jul 05, 2019 27.08 27.28 27.05 27.24 1,533 -0.10(-0.37%)
Jul 03, 2019 27.31 27.34 27.30 27.34 2,300 +0.31(+1.13%)
Jul 02, 2019 27.05 27.05 27.04 27.04 335 +0.24(+0.90%)
Jul 01, 2019 26.83 26.84 26.78 26.80 3,474 +0.03(+0.10%)
Jun 28, 2019 26.76 26.77 26.76 26.77 438 +0.08(+0.31%)
Jun 27, 2019 26.64 26.70 26.64 26.69 1,421 -0.03(-0.10%)
Jun 26, 2019 26.69 26.73 26.69 26.71 1,046 -0.36(-1.35%)
Jun 24, 2019 27.08 27.08 27.08 0 +0.05(+0.19%)
Jun 21, 2019 27.02 27.03 27.02 27.02 551 -0.11(-0.42%)
Jun 20, 2019 27.17 27.17 27.14 27.14 1,550 +0.22(+0.81%)
Jun 19, 2019 26.82 26.92 26.82 26.92 557 +0.10(+0.37%)
Jun 18, 2019 26.82 26.82 26.82 26.82 1,568 +0.15(+0.56%)
Jun 17, 2019 26.67 26.67 26.67 26.67 496 +0.06(+0.22%)
Jun 14, 2019 26.59 26.65 26.59 26.61 551 +0.01(+0.03%)
Jun 13, 2019 26.62 26.65 26.59 26.60 7,739 +0.01(+0.03%)
Jun 12, 2019 26.61 26.61 26.59 26.59 442 +0.02(+0.07%)
Jun 11, 2019 26.65 26.65 26.58 26.58 363 +0.00(+0.00%)
Jun 10, 2019 26.60 26.60 26.58 26.58 2,092 -0.11(-0.43%)
Jun 07, 2019 26.68 26.69 26.68 26.69 883 +0.19(+0.74%)
Jun 06, 2019 26.44 26.49 26.44 26.49 528 +0.24(+0.90%)
Jun 05, 2019 26.24 26.34 26.24 26.26 1,724 +0.17(+0.64%)
Jun 04, 2019 26.02 26.10 26.02 26.09 667 +0.14(+0.56%)
Jun 03, 2019 25.93 25.95 25.93 25.95 983 +0.09(+0.33%)
May 31, 2019 25.76 25.86 25.76 25.86 220 -0.06(-0.24%)
May 30, 2019 25.86 25.92 25.86 25.92 561 +0.00(+0.02%)
May 29, 2019 25.95 25.96 25.90 25.92 2,747 -0.20(-0.77%)
May 28, 2019 26.31 26.31 26.11 26.12 2,948 -0.19(-0.74%)
May 24, 2019 26.32 26.33 26.30 26.31 2,428 +0.15(+0.57%)
May 23, 2019 26.14 26.16 26.14 26.16 1,538 -0.12(-0.45%)
May 22, 2019 26.25 26.29 26.11 26.28 3,091 +0.01(+0.02%)
May 21, 2019 26.28 26.28 26.28 26.28 137 +0.10(+0.38%)
May 20, 2019 26.30 26.30 26.18 26.18 1,417 -0.11(-0.41%)
May 17, 2019 26.28 26.29 26.28 26.29 883 -0.03(-0.11%)
May 16, 2019 26.31 26.31 26.31 26.31 192 +0.32(+1.22%)
May 15, 2019 26.00 26.00 26.00 26.00 301 -0.06(-0.23%)
May 14, 2019 26.12 26.15 26.06 26.06 3,605 +0.16(+0.61%)
May 13, 2019 25.85 25.95 25.85 25.90 2,316 -0.29(-1.11%)
May 10, 2019 26.21 26.21 26.19 26.19 662 +0.27(+1.05%)
May 09, 2019 25.91 25.91 25.91 99 +0.00(+0.00%)
May 08, 2019 26.01 26.01 25.91 25.91 1,870 -0.11(-0.42%)
May 07, 2019 26.07 26.07 26.02 26.02 661 -0.20(-0.76%)
May 06, 2019 26.22 26.22 26.22 18 +0.00(+0.00%)
May 03, 2019 26.22 26.22 26.22 62 +0.00(+0.00%)
May 02, 2019 26.29 26.29 26.22 26.22 1,570 -0.23(-0.86%)
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.