Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.02 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2016 20.63 20.63 20.63 20.63 7 +0.39(+1.90%)
Mar 28, 2016 20.24 20.24 20.24 20.24 124 +0.11(+0.55%)
Mar 23, 2016 20.13 20.13 20.13 20.13 500 -0.17(-0.83%)
Mar 22, 2016 20.30 20.30 20.30 20.30 125 -0.12(-0.59%)
Mar 21, 2016 20.43 20.43 20.42 20.42 250 -0.11(-0.55%)
Mar 18, 2016 20.54 20.54 20.53 20.53 415 +0.47(+2.35%)
Mar 14, 2016 20.06 20.06 20.06 20.06 98 +0.40(+2.03%)
Mar 08, 2016 19.68 19.66 19.66 19.66 2,253 +0.12(+0.62%)
Mar 03, 2016 19.54 19.54 19.54 19.54 5 +0.20(+1.03%)
Mar 02, 2016 19.34 19.34 19.34 19.34 250 +0.09(+0.46%)
Mar 01, 2016 19.25 19.25 19.25 19.25 250 -0.02(-0.08%)
Feb 29, 2016 19.12 19.27 19.12 19.27 600 +0.22(+1.17%)
Feb 23, 2016 19.04 19.04 19.04 19.04 125 -0.21(-1.08%)
Feb 22, 2016 19.28 19.28 19.25 19.25 1,452 +0.42(+2.21%)
Feb 17, 2016 18.83 18.84 18.84 18.84 2,378 -0.14(-0.72%)
Feb 01, 2016 18.87 18.97 18.97 18.97 22,532 +0.07(+0.38%)
Jan 29, 2016 18.90 18.91 18.90 18.90 3,135 -0.04(-0.21%)
Jan 27, 2016 17.85 18.94 18.94 18.94 250 +0.46(+2.46%)
Jan 26, 2016 18.45 18.49 18.45 18.49 1,126 +0.14(+0.74%)
Jan 22, 2016 18.29 18.35 18.35 18.35 250 +0.44(+2.45%)
Jan 21, 2016 18.01 18.01 17.91 17.91 4,631 +0.00(+0.00%)
Jan 20, 2016 17.92 17.92 17.53 17.91 6,284 -0.23(-1.28%)
Jan 19, 2016 18.23 18.23 18.07 18.14 5,689 -0.01(-0.04%)
Jan 15, 2016 18.15 18.15 18.15 18.15 250 -0.38(-2.07%)
Jan 14, 2016 18.45 18.53 18.45 18.53 751 +0.13(+0.69%)
Jan 13, 2016 18.65 18.65 18.41 18.41 2,080 -0.13(-0.69%)
Jan 12, 2016 18.68 18.68 18.42 18.53 1,376 -0.03(-0.17%)
Jan 11, 2016 18.68 18.68 18.48 18.57 6,260 -0.07(-0.39%)
Jan 08, 2016 18.64 18.64 18.64 18.64 125 -0.13(-0.68%)
Jan 07, 2016 18.78 18.78 18.76 18.76 1,629 -0.29(-1.51%)
Jan 06, 2016 19.07 19.07 19.05 19.05 386 -0.24(-1.24%)
Jan 05, 2016 19.22 19.29 19.17 19.29 625 +0.18(+0.96%)
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.