Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.85 21.92 21.83 21.90 2,762 +0.06(+0.27%)
Mar 30, 2017 21.86 21.86 21.83 21.84 1,860 +0.01(+0.03%)
Mar 29, 2017 21.80 21.85 21.80 21.83 2,534 +0.02(+0.11%)
Mar 28, 2017 21.79 21.81 21.79 21.81 920 +0.03(+0.13%)
Mar 27, 2017 21.74 21.78 21.74 21.78 620 -0.04(-0.16%)
Mar 24, 2017 21.79 21.82 21.79 21.81 988 +0.13(+0.59%)
Mar 22, 2017 21.68 21.68 21.68 128 +0.09(+0.39%)
Mar 21, 2017 21.82 21.82 21.59 21.60 4,059 -0.17(-0.77%)
Mar 20, 2017 21.78 22.01 21.73 21.77 8,880 +0.02(+0.08%)
Mar 17, 2017 21.71 21.78 21.71 21.75 885 +0.06(+0.27%)
Mar 16, 2017 21.71 21.71 21.67 21.69 2,956 +0.28(+1.31%)
Mar 15, 2017 21.36 21.41 21.36 21.41 1,315 +0.16(+0.74%)
Mar 14, 2017 21.26 21.26 21.24 21.26 1,421 -0.11(-0.54%)
Mar 13, 2017 21.36 21.38 21.33 21.37 4,894 +0.11(+0.54%)
Mar 10, 2017 21.26 21.26 21.26 21.26 293 -0.03(-0.16%)
Mar 09, 2017 21.30 21.32 21.21 21.29 4,719 -0.03(-0.15%)
Mar 08, 2017 21.55 21.55 21.32 21.32 1,758 -0.23(-1.07%)
Mar 07, 2017 21.58 21.59 21.55 21.55 3,234 -0.02(-0.11%)
Mar 06, 2017 21.59 21.59 21.58 21.58 817 -0.10(-0.45%)
Mar 03, 2017 21.61 21.68 21.58 21.68 2,636 +0.02(+0.07%)
Mar 02, 2017 21.75 21.75 21.66 21.66 2,561 -0.25(-1.13%)
Mar 01, 2017 21.78 21.91 21.76 21.91 5,409 +0.16(+0.76%)
Feb 28, 2017 21.77 21.81 21.72 21.74 2,779 -0.07(-0.33%)
Feb 27, 2017 21.82 21.82 21.79 21.81 1,386 +0.09(+0.41%)
Feb 24, 2017 21.73 21.74 21.73 21.73 1,786 -0.05(-0.23%)
Feb 23, 2017 21.75 21.78 21.75 21.78 1,233 +0.03(+0.13%)
Feb 22, 2017 21.75 21.75 21.70 21.75 7,375 -0.06(-0.28%)
Feb 21, 2017 21.69 21.81 21.69 21.81 5,804 +0.19(+0.88%)
Feb 17, 2017 21.62 21.62 21.62 0 -0.03(-0.12%)
Feb 16, 2017 21.63 21.64 21.60 21.64 3,817 +0.05(+0.23%)
Feb 15, 2017 21.52 21.59 21.50 21.59 3,473 -0.00(-0.02%)
Feb 14, 2017 21.50 21.60 21.48 21.60 4,520 -0.04(-0.20%)
Feb 13, 2017 21.59 21.64 21.59 21.64 1,473 +0.01(+0.07%)
Feb 10, 2017 21.51 21.64 21.51 21.63 12,049 +0.12(+0.58%)
Feb 09, 2017 21.48 21.50 21.47 21.50 2,126 +0.22(+1.03%)
Feb 07, 2017 21.28 21.28 21.28 152 -0.01(-0.07%)
Feb 06, 2017 21.29 21.30 21.25 21.30 6,825 -0.13(-0.60%)
Feb 03, 2017 21.35 21.43 21.35 21.43 3,247 +0.10(+0.48%)
Feb 02, 2017 21.27 21.34 21.25 21.32 4,058 +0.08(+0.37%)
Feb 01, 2017 21.22 21.25 21.22 21.24 1,728 -0.07(-0.33%)
Jan 31, 2017 21.28 21.31 21.28 21.31 1,705 +0.11(+0.51%)
Jan 30, 2017 21.21 21.21 21.16 21.21 2,675 -0.12(-0.59%)
Jan 27, 2017 21.32 21.33 21.32 21.33 1,773 -0.14(-0.65%)
Jan 26, 2017 21.51 21.51 21.45 21.47 4,465 -0.02(-0.11%)
Jan 25, 2017 21.49 21.50 21.49 21.50 2,975 +0.01(+0.07%)
Jan 23, 2017 21.48 21.48 21.48 0 +0.13(+0.59%)
Jan 20, 2017 21.36 21.36 21.36 21.36 1,064 +0.08(+0.39%)
Jan 19, 2017 21.36 21.36 21.27 21.27 25,228 -0.13(-0.62%)
Jan 18, 2017 21.40 21.40 21.40 21.40 121 -0.03(-0.12%)
Jan 17, 2017 21.44 21.44 21.43 21.43 411 +0.04(+0.20%)
Jan 13, 2017 21.39 21.39 21.39 0 +0.03(+0.15%)
Jan 12, 2017 21.36 21.36 21.36 21.36 485 -0.00(-0.01%)
Jan 11, 2017 21.30 21.36 21.30 21.36 799 -0.11(-0.53%)
Jan 10, 2017 21.47 21.47 21.47 21.47 276 +0.02(+0.12%)
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.