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 (%)
Dec 31, 2020 27.24 27.24 27.24 627 +0.03(+0.10%)
Dec 30, 2020 27.24 27.25 27.22 27.22 627 +0.07(+0.27%)
Dec 29, 2020 27.20 27.20 27.14 27.14 1,083 +0.04(+0.14%)
Dec 28, 2020 27.04 27.11 27.04 27.11 664 +0.10(+0.38%)
Dec 24, 2020 26.92 27.01 26.89 27.01 1,954 +0.05(+0.18%)
Dec 23, 2020 26.96 26.96 26.96 26.96 309 +0.25(+0.93%)
Dec 22, 2020 26.72 26.72 26.70 26.71 2,604 -0.10(-0.38%)
Dec 21, 2020 26.81 26.81 26.81 26.81 394 -0.38(-1.41%)
Dec 18, 2020 27.25 27.29 27.19 27.19 2,184 -0.23(-0.82%)
Dec 17, 2020 27.42 27.42 27.42 27.42 294 +0.19(+0.69%)
Dec 16, 2020 27.23 27.23 27.16 27.23 1,255 -0.02(-0.07%)
Dec 15, 2020 27.27 27.27 27.25 27.25 222 +0.32(+1.19%)
Dec 14, 2020 27.01 27.02 26.92 26.93 3,575 -0.21(-0.76%)
Dec 11, 2020 27.14 27.14 27.14 2 +0.00(+0.00%)
Dec 10, 2020 27.16 27.16 27.06 27.14 16,683 +0.08(+0.31%)
Dec 09, 2020 27.14 27.14 26.93 27.05 7,705 -0.02(-0.09%)
Dec 08, 2020 27.06 27.08 27.06 27.08 1,982 +0.04(+0.13%)
Dec 07, 2020 27.02 27.09 27.02 27.04 1,187 -0.10(-0.37%)
Dec 04, 2020 27.12 27.14 27.06 27.14 1,310 +0.53(+2.00%)
Dec 03, 2020 26.61 26.61 26.61 0 +0.00(+0.00%)
Dec 02, 2020 26.61 26.61 26.61 0 +0.00(+0.00%)
Dec 01, 2020 26.66 26.66 26.61 26.61 524 -0.15(-0.55%)
Nov 30, 2020 26.76 26.76 26.76 2 +0.00(+0.00%)
Nov 27, 2020 26.76 26.76 26.76 26.76 109 -0.02(-0.08%)
Nov 25, 2020 26.78 26.78 26.78 2 +0.00(+0.00%)
Nov 24, 2020 26.77 26.78 26.77 26.78 414 +0.43(+1.65%)
Nov 23, 2020 26.29 26.34 26.29 26.34 701 +0.18(+0.68%)
Nov 20, 2020 26.17 26.18 26.17 26.17 1,419 +0.10(+0.37%)
Nov 19, 2020 26.07 26.07 26.07 1 +0.00(+0.00%)
Nov 18, 2020 26.07 26.07 26.07 2 +0.00(+0.00%)
Nov 17, 2020 26.07 26.07 26.07 0 +0.00(+0.00%)
Nov 16, 2020 26.07 26.07 26.07 58 +0.00(+0.00%)
Nov 13, 2020 25.94 26.07 25.94 26.07 327 -0.02(-0.07%)
Nov 12, 2020 26.09 26.09 26.09 13 +0.00(+0.00%)
Nov 11, 2020 26.09 26.09 26.09 26.09 310 +0.15(+0.57%)
Nov 10, 2020 25.91 25.94 25.81 25.94 19,658 +0.42(+1.65%)
Nov 09, 2020 25.66 25.66 25.52 25.52 220 +1.19(+4.89%)
Nov 06, 2020 24.33 24.33 24.33 2 +0.00(+0.00%)
Nov 05, 2020 24.33 24.33 24.33 2 +0.00(+0.00%)
Nov 04, 2020 24.33 24.33 24.33 1 +0.00(+0.00%)
Nov 03, 2020 24.32 24.33 24.29 24.33 5,986 +0.47(+1.96%)
Nov 02, 2020 23.84 23.86 23.84 23.86 229 +0.21(+0.89%)
Oct 30, 2020 23.65 23.65 23.65 13 +0.00(+0.00%)
Oct 29, 2020 23.72 23.72 23.61 23.65 7,263 -1.10(-4.44%)
Oct 28, 2020 24.75 24.75 24.75 17 +0.00(+0.00%)
Oct 27, 2020 24.75 24.75 24.75 3 +0.00(+0.00%)
Oct 26, 2020 24.75 24.75 24.75 2 +0.00(+0.00%)
Oct 23, 2020 24.67 24.75 24.67 24.75 218 +0.13(+0.52%)
Oct 22, 2020 24.62 24.62 24.62 5 +0.00(+0.00%)
Oct 21, 2020 24.71 24.71 24.55 24.62 3,988 -0.29(-1.16%)
Oct 20, 2020 24.91 24.91 24.91 2 +0.00(+0.00%)
Oct 19, 2020 24.91 24.91 24.91 1 +0.00(+0.00%)
Oct 16, 2020 24.91 24.91 24.91 24.91 436 +0.11(+0.46%)
Oct 15, 2020 24.81 24.81 24.80 24.80 1,382 -0.21(-0.82%)
Oct 14, 2020 25.01 25.04 25.00 25.00 541 -0.10(-0.39%)
Oct 13, 2020 25.11 25.11 25.06 25.10 1,087 -0.24(-0.93%)
Oct 12, 2020 25.33 25.34 25.24 25.34 3,269 +0.21(+0.83%)
Oct 09, 2020 25.14 25.14 25.13 25.13 436 +0.01(+0.04%)
Oct 08, 2020 25.14 25.14 25.12 25.12 218 +0.26(+1.03%)
Oct 07, 2020 24.89 24.89 24.86 24.86 306 +0.11(+0.46%)
Oct 06, 2020 24.97 24.97 24.70 24.75 1,480 -0.18(-0.71%)
Oct 05, 2020 24.83 24.94 24.78 24.92 2,392 +0.26(+1.05%)
Oct 02, 2020 24.48 24.67 24.48 24.67 546 +0.25(+1.04%)
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.