Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.94 23.98 23.94 23.96 4,256 +0.13(+0.56%)
Nov 29, 2017 23.82 23.84 23.82 23.82 4,042 +0.03(+0.11%)
Nov 28, 2017 23.77 23.80 23.76 23.80 1,663 +0.03(+0.11%)
Nov 27, 2017 23.79 23.79 23.76 23.77 7,664 -0.06(-0.25%)
Nov 24, 2017 23.82 23.83 23.82 23.83 707 +0.08(+0.35%)
Nov 22, 2017 23.70 23.75 23.70 23.75 2,956 +0.07(+0.30%)
Nov 21, 2017 23.68 23.68 23.68 23.68 513 +0.14(+0.59%)
Nov 20, 2017 23.54 23.54 23.54 23.54 515 +0.00(+0.00%)
Nov 17, 2017 23.55 23.55 23.54 23.54 3,368 -0.13(-0.56%)
Nov 16, 2017 23.59 23.67 23.59 23.67 2,190 +0.16(+0.68%)
Nov 15, 2017 23.52 23.54 23.51 23.51 5,511 -0.12(-0.50%)
Nov 14, 2017 23.64 23.64 23.62 23.63 4,120 -0.03(-0.14%)
Nov 13, 2017 23.66 23.66 23.66 23.66 361 -0.05(-0.20%)
Nov 10, 2017 23.75 23.75 23.71 23.71 2,390 -0.06(-0.26%)
Nov 09, 2017 23.74 23.77 23.73 23.77 2,264 -0.03(-0.14%)
Nov 08, 2017 23.77 23.81 23.77 23.81 721 +0.12(+0.49%)
Nov 06, 2017 23.69 23.69 23.69 118 +0.08(+0.35%)
Nov 03, 2017 23.61 23.62 23.61 23.61 4,318 +0.02(+0.07%)
Nov 02, 2017 23.61 23.62 23.59 23.59 3,244 -0.02(-0.07%)
Nov 01, 2017 23.63 23.67 23.61 23.61 6,760 +0.03(+0.15%)
Oct 31, 2017 23.47 23.57 23.46 23.57 3,555 +0.07(+0.32%)
Oct 30, 2017 23.51 23.51 23.50 23.50 1,634 -0.01(-0.03%)
Oct 27, 2017 23.36 23.51 23.36 23.50 6,186 +0.06(+0.24%)
Oct 26, 2017 23.46 23.46 23.43 23.45 5,693 +0.08(+0.33%)
Oct 25, 2017 23.40 23.41 23.37 23.37 1,412 -0.24(-1.03%)
Oct 24, 2017 23.63 23.63 23.61 23.61 2,400 -0.02(-0.10%)
Oct 23, 2017 23.65 23.68 23.64 23.64 2,433 -0.08(-0.32%)
Oct 20, 2017 23.70 23.72 23.69 23.72 24,098 -0.05(-0.21%)
Oct 19, 2017 23.69 23.77 23.69 23.77 3,979 +0.00(+0.02%)
Oct 18, 2017 23.77 23.77 23.75 23.76 1,496 +0.04(+0.16%)
Oct 17, 2017 23.70 23.74 23.70 23.72 13,331 -0.02(-0.09%)
Oct 16, 2017 23.77 23.77 23.74 23.74 1,060 -0.02(-0.07%)
Oct 13, 2017 23.79 23.79 23.75 23.76 8,667 +0.04(+0.17%)
Oct 12, 2017 23.72 23.73 23.72 23.72 1,686 +0.04(+0.16%)
Oct 11, 2017 23.66 23.69 23.66 23.69 571 +0.06(+0.27%)
Oct 10, 2017 23.61 23.62 23.61 23.62 2,337 +0.16(+0.68%)
Oct 09, 2017 23.49 23.50 23.46 23.46 3,189 +0.02(+0.10%)
Oct 06, 2017 23.42 23.44 23.42 23.44 1,372 -0.06(-0.27%)
Oct 05, 2017 23.42 23.50 23.42 23.50 539 +0.00(+0.02%)
Oct 04, 2017 23.42 23.50 23.41 23.50 3,867 +0.01(+0.04%)
Oct 03, 2017 23.46 23.49 23.46 23.49 5,169 -0.01(-0.04%)
Oct 02, 2017 23.47 23.50 23.47 23.50 1,498 -0.02(-0.07%)
Sep 29, 2017 23.47 23.51 23.47 23.51 4,307 +0.08(+0.32%)
Sep 28, 2017 23.37 23.44 23.37 23.44 1,718 +0.00(+0.00%)
Sep 27, 2017 23.39 23.44 23.34 23.44 4,716 -0.08(-0.32%)
Sep 25, 2017 23.51 23.51 23.51 108 +0.02(+0.09%)
Sep 22, 2017 23.53 23.53 23.49 23.49 606 -0.04(-0.17%)
Sep 21, 2017 23.56 23.56 23.53 23.53 3,852 +0.01(+0.04%)
Sep 20, 2017 23.67 23.71 23.53 23.53 3,493 -0.11(-0.46%)
Sep 19, 2017 23.61 23.63 23.58 23.63 1,667 +0.03(+0.14%)
Sep 18, 2017 23.56 23.60 23.54 23.60 3,147 +0.00(+0.00%)
Sep 15, 2017 23.56 23.60 23.56 23.60 1,675 +0.04(+0.18%)
Sep 14, 2017 23.48 23.56 23.48 23.56 869 +0.06(+0.25%)
Sep 13, 2017 23.57 23.57 23.50 23.50 691 -0.17(-0.70%)
Sep 12, 2017 24.02 24.02 23.65 23.67 4,702 -0.08(-0.35%)
Sep 11, 2017 23.72 23.75 23.70 23.75 2,809 +0.17(+0.71%)
Sep 08, 2017 23.58 23.58 23.58 23.58 600 +0.00(+0.00%)
Sep 07, 2017 23.58 23.58 23.58 23.58 577 +0.06(+0.25%)
Sep 06, 2017 23.52 23.53 23.52 23.53 1,090 +0.19(+0.80%)
Sep 05, 2017 23.49 23.49 23.32 23.34 1,996 -0.18(-0.76%)
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.