Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

27.15 -0.12 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.41 29.49 29.40 29.40 300 -0.54(-1.82%)
Jan 28, 2021 30.03 30.03 29.94 29.94 321 +0.39(+1.34%)
Jan 27, 2021 29.77 29.86 29.48 29.55 1,178 -0.76(-2.51%)
Jan 26, 2021 30.30 30.32 30.30 30.31 601 -0.02(-0.08%)
Jan 25, 2021 30.18 30.33 30.18 30.33 268 -0.17(-0.57%)
Jan 22, 2021 30.51 30.51 30.51 2 +0.00(+0.00%)
Jan 21, 2021 30.49 30.52 30.49 30.51 458 -0.22(-0.73%)
Jan 20, 2021 30.59 30.73 30.59 30.73 289 +0.25(+0.82%)
Jan 19, 2021 30.39 30.48 30.39 30.48 2,299 +0.14(+0.47%)
Jan 15, 2021 30.23 30.39 30.23 30.34 200 -0.33(-1.09%)
Jan 14, 2021 30.58 30.73 30.58 30.67 1,171 +0.24(+0.79%)
Jan 13, 2021 30.42 30.48 30.38 30.43 1,360 +0.05(+0.17%)
Jan 12, 2021 30.17 30.47 30.17 30.38 2,727 +0.18(+0.59%)
Jan 11, 2021 30.20 30.22 30.20 30.20 502 -0.16(-0.53%)
Jan 08, 2021 30.34 30.36 30.34 30.36 200 -0.02(-0.07%)
Jan 07, 2021 30.35 30.38 30.30 30.38 2,017 +0.10(+0.33%)
Jan 06, 2021 30.23 30.29 30.23 30.28 2,034 +0.45(+1.52%)
Jan 05, 2021 29.62 29.83 29.60 29.83 747 +0.25(+0.85%)
Jan 04, 2021 29.58 29.58 29.58 99 +0.00(+0.00%)
Dec 31, 2020 29.58 29.58 29.58 578 +0.03(+0.10%)
Dec 30, 2020 29.57 29.59 29.55 29.55 578 +0.08(+0.27%)
Dec 29, 2020 29.53 29.53 29.47 29.47 998 +0.04(+0.14%)
Dec 28, 2020 29.36 29.43 29.36 29.43 612 +0.11(+0.38%)
Dec 24, 2020 29.23 29.32 29.20 29.32 1,800 -0.12(-0.41%)
Dec 23, 2020 29.44 29.44 29.44 29.44 283 +0.27(+0.93%)
Dec 22, 2020 29.18 29.18 29.16 29.17 2,385 -0.11(-0.38%)
Dec 21, 2020 29.28 29.28 29.28 29.28 361 -0.42(-1.41%)
Dec 18, 2020 29.77 29.80 29.70 29.70 2,000 -0.25(-0.82%)
Dec 17, 2020 29.95 29.95 29.95 29.95 270 +0.21(+0.69%)
Dec 16, 2020 29.74 29.74 29.66 29.74 1,150 -0.02(-0.07%)
Dec 15, 2020 29.78 29.78 29.76 29.76 204 +0.35(+1.19%)
Dec 14, 2020 29.50 29.51 29.40 29.41 3,274 -0.23(-0.76%)
Dec 11, 2020 29.64 29.64 29.64 2 +0.00(+0.00%)
Dec 10, 2020 29.66 29.66 29.55 29.64 15,277 +0.09(+0.31%)
Dec 09, 2020 29.64 29.64 29.41 29.54 7,056 -0.03(-0.09%)
Dec 08, 2020 29.55 29.57 29.55 29.57 1,815 +0.04(+0.13%)
Dec 07, 2020 29.51 29.58 29.51 29.53 1,087 -0.11(-0.37%)
Dec 04, 2020 29.62 29.64 29.55 29.64 1,200 +0.58(+2.00%)
Dec 03, 2020 29.06 29.06 29.06 0 +0.00(+0.00%)
Dec 02, 2020 29.06 29.06 29.06 0 +0.00(+0.00%)
Dec 01, 2020 29.11 29.11 29.06 29.06 480 -0.16(-0.55%)
Nov 30, 2020 29.22 29.22 29.22 2 +0.00(+0.00%)
Nov 27, 2020 29.22 29.22 29.22 29.22 100 -0.02(-0.08%)
Nov 25, 2020 29.24 29.24 29.24 2 +0.00(+0.00%)
Nov 24, 2020 29.23 29.25 29.23 29.24 380 +0.47(+1.65%)
Nov 23, 2020 28.71 28.77 28.71 28.77 642 +0.20(+0.68%)
Nov 20, 2020 28.58 28.59 28.57 28.57 1,300 +0.11(+0.37%)
Nov 19, 2020 28.47 28.47 28.47 1 +0.00(+0.00%)
Nov 18, 2020 28.47 28.47 28.47 2 +0.00(+0.00%)
Nov 17, 2020 28.47 28.47 28.47 0 +0.00(+0.00%)
Nov 16, 2020 28.47 28.47 28.47 54 +0.00(+0.00%)
Nov 13, 2020 28.33 28.47 28.33 28.47 300 -0.02(-0.07%)
Nov 12, 2020 28.49 28.49 28.49 12 +0.00(+0.00%)
Nov 11, 2020 28.49 28.49 28.49 28.49 284 +0.16(+0.57%)
Nov 10, 2020 28.30 28.33 28.19 28.33 18,001 +0.46(+1.65%)
Nov 09, 2020 28.02 28.02 27.87 27.87 202 +1.30(+4.89%)
Nov 06, 2020 26.57 26.57 26.57 2 +0.00(+0.00%)
Nov 05, 2020 26.57 26.57 26.57 2 +0.00(+0.00%)
Nov 04, 2020 26.57 26.57 26.57 1 +0.00(+0.00%)
Nov 03, 2020 26.56 26.57 26.53 26.57 5,482 +0.51(+1.96%)
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.