Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.66 23.67 23.66 23.66 2,505 -0.05(-0.21%)
Jan 27, 2016 22.34 23.71 23.71 23.71 200 +0.57(+2.46%)
Jan 26, 2016 23.10 23.14 23.10 23.14 900 +0.17(+0.74%)
Jan 22, 2016 22.90 22.97 22.97 22.97 200 +0.55(+2.45%)
Jan 21, 2016 22.55 22.55 22.42 22.42 3,700 +0.00(+0.00%)
Jan 20, 2016 22.43 22.43 21.95 22.42 5,020 -0.29(-1.28%)
Jan 19, 2016 22.82 22.82 22.62 22.71 4,545 -0.01(-0.04%)
Jan 15, 2016 22.72 22.72 22.72 22.72 200 -0.48(-2.07%)
Jan 14, 2016 23.09 23.20 23.09 23.20 600 +0.16(+0.69%)
Jan 13, 2016 23.35 23.35 23.04 23.04 1,662 -0.16(-0.69%)
Jan 12, 2016 23.38 23.38 23.06 23.20 1,100 -0.04(-0.17%)
Jan 11, 2016 23.38 23.38 23.13 23.24 5,001 -0.09(-0.39%)
Jan 08, 2016 23.33 23.33 23.33 23.33 100 -0.16(-0.68%)
Jan 07, 2016 23.51 23.51 23.49 23.49 1,302 -0.36(-1.51%)
Jan 06, 2016 23.87 23.87 23.85 23.85 309 -0.30(-1.24%)
Jan 05, 2016 24.06 24.15 24.00 24.15 500 +0.23(+0.96%)
Jan 04, 2016 23.96 23.96 23.91 23.92 307 -0.44(-1.81%)
Dec 31, 2015 24.32 24.36 24.36 24.36 300 -0.12(-0.49%)
Dec 30, 2015 24.54 24.54 24.48 24.48 500 -0.09(-0.37%)
Dec 29, 2015 24.62 24.62 24.57 24.57 4,480 -0.15(-0.61%)
Dec 24, 2015 24.72 24.72 24.72 24.72 55 +0.02(+0.08%)
Dec 23, 2015 24.58 24.70 24.58 24.70 7,200 +0.36(+1.48%)
Dec 22, 2015 24.30 24.34 24.25 24.34 8,100 +0.15(+0.62%)
Dec 21, 2015 24.19 24.19 24.19 24.19 500 -0.16(-0.66%)
Dec 17, 2015 24.44 24.35 24.35 24.35 700 -0.11(-0.45%)
Dec 16, 2015 24.21 24.46 24.21 24.46 21,250 +0.26(+1.07%)
Dec 15, 2015 24.16 24.23 24.15 24.20 4,924 -0.14(-0.58%)
Dec 10, 2015 24.34 24.34 24.34 24.34 6,400 -0.02(-0.08%)
Dec 08, 2015 24.36 24.36 24.36 24.36 57 -0.22(-0.90%)
Dec 07, 2015 24.56 24.58 24.56 24.58 1,100 -0.09(-0.36%)
Dec 03, 2015 24.67 24.67 24.67 0 -0.19(-0.76%)
Dec 02, 2015 24.98 25.00 24.86 24.86 2,870 -0.29(-1.15%)
Dec 01, 2015 25.10 25.15 25.10 25.15 7,000 +0.10(+0.40%)
Nov 30, 2015 25.05 25.05 25.05 25.05 500 +0.07(+0.28%)
Nov 27, 2015 24.97 24.98 24.97 24.98 2,000 -0.02(-0.08%)
Nov 25, 2015 25.00 25.00 25.00 0 +0.12(+0.48%)
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.