Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.50 -0.47 (-1.47%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.01 29.01 28.86 28.88 1,686 -0.46(-1.56%)
Feb 25, 2021 29.86 29.86 29.34 29.34 1,388 -0.51(-1.72%)
Feb 24, 2021 29.78 29.85 29.78 29.85 662 +0.21(+0.72%)
Feb 23, 2021 29.41 29.67 29.41 29.63 2,184 +0.14(+0.46%)
Feb 22, 2021 29.40 29.54 29.40 29.50 1,545 +0.13(+0.45%)
Feb 19, 2021 29.40 29.41 29.36 29.37 1,264 +0.08(+0.26%)
Feb 18, 2021 29.24 29.29 29.24 29.29 3,017 -0.15(-0.50%)
Feb 17, 2021 29.31 29.45 29.31 29.44 4,596 -0.08(-0.27%)
Feb 16, 2021 29.54 29.56 29.52 29.52 458 +0.18(+0.61%)
Feb 12, 2021 29.30 29.34 29.30 29.34 210 +0.11(+0.37%)
Feb 11, 2021 29.25 29.25 29.23 29.23 256 +0.04(+0.15%)
Feb 10, 2021 29.19 29.24 29.18 29.18 1,159 -0.02(-0.07%)
Feb 09, 2021 29.11 29.20 29.11 29.20 982 +0.06(+0.21%)
Feb 08, 2021 29.11 29.15 29.11 29.14 2,082 +0.23(+0.79%)
Feb 05, 2021 28.84 28.91 28.84 28.91 421 +0.28(+0.98%)
Feb 04, 2021 28.62 28.63 28.61 28.63 678 +0.01(+0.04%)
Feb 03, 2021 28.57 28.62 28.48 28.62 510 +0.16(+0.56%)
Feb 02, 2021 28.35 28.49 28.35 28.46 6,304 +0.22(+0.77%)
Feb 01, 2021 28.26 28.26 28.25 28.25 159 +0.35(+1.26%)
Jan 29, 2021 27.90 27.98 27.89 27.89 316 -0.52(-1.82%)
Jan 28, 2021 28.49 28.49 28.41 28.41 338 +0.37(+1.34%)
Jan 27, 2021 28.24 28.33 27.97 28.04 1,241 -0.72(-2.51%)
Jan 26, 2021 28.75 28.77 28.75 28.76 633 -0.02(-0.08%)
Jan 25, 2021 28.63 28.78 28.63 28.78 282 -0.16(-0.57%)
Jan 22, 2021 28.94 28.94 28.94 2 +0.00(+0.00%)
Jan 21, 2021 28.93 28.96 28.93 28.94 482 -0.21(-0.73%)
Jan 20, 2021 29.02 29.16 29.02 29.16 304 +0.24(+0.82%)
Jan 19, 2021 28.84 28.92 28.84 28.92 2,423 +0.14(+0.47%)
Jan 15, 2021 28.68 28.83 28.68 28.78 210 -0.32(-1.09%)
Jan 14, 2021 29.01 29.15 29.01 29.10 1,234 +0.23(+0.79%)
Jan 13, 2021 28.86 28.92 28.82 28.87 1,433 +0.05(+0.17%)
Jan 12, 2021 28.62 28.91 28.62 28.82 2,874 +0.17(+0.59%)
Jan 11, 2021 28.65 28.67 28.65 28.65 529 -0.15(-0.53%)
Jan 08, 2021 28.79 28.80 28.79 28.80 210 -0.02(-0.07%)
Jan 07, 2021 28.80 28.83 28.75 28.83 2,125 +0.09(+0.33%)
Jan 06, 2021 28.68 28.73 28.68 28.73 2,143 +0.43(+1.52%)
Jan 05, 2021 28.10 28.30 28.08 28.30 787 +0.24(+0.85%)
Jan 04, 2021 28.06 28.06 28.06 104 +0.00(+0.00%)
Dec 31, 2020 28.06 28.06 28.06 609 +0.03(+0.10%)
Dec 30, 2020 28.06 28.07 28.04 28.04 609 +0.08(+0.27%)
Dec 29, 2020 28.02 28.02 27.96 27.96 1,051 +0.04(+0.14%)
Dec 28, 2020 27.86 27.92 27.86 27.92 645 +0.10(+0.37%)
Dec 24, 2020 27.73 27.82 27.70 27.82 1,897 +0.05(+0.18%)
Dec 23, 2020 27.77 27.77 27.77 27.77 300 +0.25(+0.93%)
Dec 22, 2020 27.52 27.52 27.50 27.51 2,528 -0.10(-0.38%)
Dec 21, 2020 27.62 27.62 27.62 27.62 382 -0.39(-1.41%)
Dec 18, 2020 28.08 28.11 28.01 28.01 2,120 -0.23(-0.82%)
Dec 17, 2020 28.25 28.25 28.25 28.25 286 +0.19(+0.69%)
Dec 16, 2020 28.05 28.05 27.98 28.05 1,219 -0.02(-0.07%)
Dec 15, 2020 28.09 28.09 28.07 28.07 216 +0.33(+1.19%)
Dec 14, 2020 27.83 27.83 27.73 27.74 3,471 -0.21(-0.76%)
Dec 11, 2020 27.95 27.95 27.95 2 +0.00(+0.00%)
Dec 10, 2020 27.98 27.98 27.87 27.95 16,196 +0.09(+0.31%)
Dec 09, 2020 27.95 27.95 27.74 27.87 7,480 -0.02(-0.09%)
Dec 08, 2020 27.88 27.89 27.87 27.89 1,924 +0.04(+0.13%)
Dec 07, 2020 27.83 27.90 27.83 27.85 1,152 -0.10(-0.37%)
Dec 04, 2020 27.94 27.96 27.87 27.96 1,272 +0.55(+2.00%)
Dec 03, 2020 27.41 27.41 27.41 0 +0.00(+0.00%)
Dec 02, 2020 27.41 27.41 27.41 0 +0.00(+0.00%)
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.