Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.85 +0.51 (+1.57%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.81 25.85 25.81 25.85 1,406 +0.13(+0.51%)
Jan 30, 2017 25.72 25.73 25.66 25.72 2,206 -0.15(-0.59%)
Jan 27, 2017 25.86 25.87 25.86 25.87 1,462 -0.17(-0.65%)
Jan 26, 2017 26.09 26.09 26.01 26.04 3,682 -0.03(-0.12%)
Jan 25, 2017 26.06 26.07 26.06 26.07 2,453 +0.02(+0.07%)
Jan 23, 2017 26.05 26.05 26.05 0 +0.15(+0.59%)
Jan 20, 2017 25.90 25.90 25.90 25.90 878 +0.10(+0.39%)
Jan 19, 2017 25.90 25.90 25.80 25.80 20,801 -0.16(-0.62%)
Jan 18, 2017 25.96 25.96 25.96 25.96 100 -0.03(-0.12%)
Jan 17, 2017 26.00 26.00 25.99 25.99 339 +0.05(+0.20%)
Jan 13, 2017 25.94 25.94 25.94 0 +0.04(+0.15%)
Jan 12, 2017 25.90 25.90 25.90 25.90 400 -0.00(-0.01%)
Jan 11, 2017 25.83 25.91 25.83 25.90 659 -0.14(-0.53%)
Jan 10, 2017 26.04 26.04 26.04 26.04 228 +0.03(+0.12%)
Jan 05, 2017 26.01 26.01 26.01 0 +0.50(+1.98%)
Dec 30, 2016 25.51 25.51 25.51 205 +0.16(+0.61%)
Dec 29, 2016 25.35 25.35 25.35 25.35 500 +0.09(+0.36%)
Dec 28, 2016 25.35 26.34 25.25 25.26 2,900 -0.38(-1.48%)
Dec 22, 2016 25.64 25.64 25.64 3 -0.14(-0.56%)
Dec 21, 2016 25.78 25.79 25.78 25.79 732 +0.07(+0.25%)
Dec 20, 2016 25.72 25.72 25.72 25.72 100 +0.05(+0.20%)
Dec 19, 2016 25.63 26.66 25.63 25.67 19,800 +0.17(+0.66%)
Dec 15, 2016 25.50 25.50 25.50 3 -0.13(-0.51%)
Dec 14, 2016 25.73 25.75 25.63 25.63 1,430 -0.41(-1.57%)
Dec 13, 2016 26.05 26.05 26.04 26.04 541 +0.32(+1.24%)
Dec 08, 2016 25.72 25.72 25.72 67 +0.07(+0.26%)
Dec 07, 2016 25.65 25.65 25.65 25.65 876 +0.38(+1.50%)
Nov 30, 2016 25.28 25.28 25.28 41 +0.20(+0.78%)
Nov 25, 2016 25.08 25.08 25.08 0 +0.11(+0.44%)
Nov 23, 2016 24.97 24.97 24.97 0 -0.03(-0.12%)
Nov 22, 2016 24.99 25.00 24.99 25.00 239 +0.06(+0.24%)
Nov 21, 2016 24.94 24.94 24.94 24.94 200 +0.23(+0.93%)
Nov 18, 2016 24.71 24.71 24.71 24.71 1,130 -0.16(-0.64%)
Nov 15, 2016 24.87 24.87 24.87 0 +0.29(+1.18%)
Nov 14, 2016 24.58 24.58 24.58 24.58 200 -0.80(-3.17%)
Nov 07, 2016 25.38 25.38 25.38 0 +0.09(+0.37%)
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.