Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.62 -0.66 (-2.11%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.61 24.72 24.61 24.72 3,390 +0.08(+0.32%)
Oct 30, 2017 24.65 24.65 24.64 24.64 1,558 -0.01(-0.03%)
Oct 27, 2017 24.50 24.66 24.50 24.65 5,899 +0.06(+0.24%)
Oct 26, 2017 24.60 24.60 24.57 24.59 5,429 +0.08(+0.33%)
Oct 25, 2017 24.54 24.55 24.51 24.51 1,346 -0.26(-1.03%)
Oct 24, 2017 24.78 24.78 24.75 24.76 2,288 -0.02(-0.10%)
Oct 23, 2017 24.80 24.83 24.79 24.79 2,320 -0.08(-0.32%)
Oct 20, 2017 24.85 24.88 24.84 24.87 22,981 -0.05(-0.21%)
Oct 19, 2017 24.84 24.92 24.84 24.92 3,795 +0.00(+0.02%)
Oct 18, 2017 24.92 24.92 24.90 24.92 1,426 +0.04(+0.16%)
Oct 17, 2017 24.85 24.90 24.85 24.88 12,713 -0.02(-0.09%)
Oct 16, 2017 24.93 24.93 24.90 24.90 1,011 -0.02(-0.07%)
Oct 13, 2017 24.95 24.95 24.90 24.92 8,265 +0.04(+0.17%)
Oct 12, 2017 24.88 24.89 24.88 24.88 1,607 +0.04(+0.16%)
Oct 11, 2017 24.82 24.84 24.82 24.84 545 +0.07(+0.27%)
Oct 10, 2017 24.76 24.77 24.76 24.77 2,229 +0.17(+0.68%)
Oct 09, 2017 24.63 24.64 24.61 24.61 3,041 +0.03(+0.10%)
Oct 06, 2017 24.56 24.58 24.56 24.58 1,309 -0.07(-0.27%)
Oct 05, 2017 24.56 24.65 24.56 24.65 514 +0.00(+0.02%)
Oct 04, 2017 24.56 24.64 24.55 24.64 3,688 +0.01(+0.04%)
Oct 03, 2017 24.60 24.63 24.60 24.63 4,929 -0.01(-0.04%)
Oct 02, 2017 24.61 24.64 24.61 24.64 1,428 -0.02(-0.07%)
Sep 29, 2017 24.61 24.66 24.61 24.66 4,107 +0.08(+0.32%)
Sep 28, 2017 24.51 24.58 24.51 24.58 1,638 +0.00(+0.00%)
Sep 27, 2017 24.52 24.58 24.48 24.58 4,497 -0.08(-0.32%)
Sep 25, 2017 24.66 24.66 24.66 103 +0.02(+0.09%)
Sep 22, 2017 24.68 24.68 24.64 24.64 578 -0.04(-0.17%)
Sep 21, 2017 24.70 24.70 24.67 24.68 3,673 +0.01(+0.04%)
Sep 20, 2017 24.82 24.86 24.67 24.67 3,331 -0.11(-0.46%)
Sep 19, 2017 24.76 24.78 24.73 24.78 1,590 +0.03(+0.14%)
Sep 18, 2017 24.70 24.75 24.69 24.75 3,001 +0.00(+0.00%)
Sep 15, 2017 24.70 24.75 24.70 24.75 1,597 +0.04(+0.18%)
Sep 14, 2017 24.63 24.70 24.63 24.70 829 +0.06(+0.25%)
Sep 13, 2017 24.71 24.71 24.64 24.64 659 -0.17(-0.70%)
Sep 12, 2017 25.18 25.18 24.80 24.82 4,484 -0.09(-0.35%)
Sep 11, 2017 24.87 24.91 24.85 24.91 2,679 +0.17(+0.71%)
Sep 08, 2017 24.73 24.73 24.73 24.73 572 +0.00(+0.00%)
Sep 07, 2017 24.73 24.73 24.73 24.73 550 +0.06(+0.25%)
Sep 06, 2017 24.67 24.67 24.67 24.67 1,039 +0.20(+0.80%)
Sep 05, 2017 24.63 24.63 24.45 24.47 1,904 -0.19(-0.76%)
Sep 01, 2017 24.67 24.67 24.64 24.66 2,878 +0.08(+0.34%)
Aug 31, 2017 24.58 24.58 24.58 24.58 261 +0.15(+0.62%)
Aug 30, 2017 24.42 24.43 24.42 24.43 567 -0.03(-0.11%)
Aug 29, 2017 24.45 24.45 24.45 24.45 611 -0.00(-0.00%)
Aug 28, 2017 24.48 24.48 24.42 24.45 1,306 -0.04(-0.18%)
Aug 25, 2017 24.52 24.52 24.49 24.50 1,205 +0.09(+0.36%)
Aug 24, 2017 24.48 24.48 24.41 24.41 1,594 +0.01(+0.04%)
Aug 23, 2017 24.40 24.40 24.40 24.40 841 -0.01(-0.04%)
Aug 22, 2017 24.41 24.43 24.37 24.41 4,456 +0.12(+0.49%)
Aug 21, 2017 24.30 24.30 24.28 24.29 2,260 +0.03(+0.12%)
Aug 18, 2017 24.22 24.26 24.22 24.26 2,318 -0.03(-0.11%)
Aug 17, 2017 24.40 24.40 24.29 24.29 2,535 -0.15(-0.60%)
Aug 16, 2017 24.43 24.43 24.43 24.43 121 +0.13(+0.55%)
Aug 15, 2017 24.30 24.30 24.30 24.30 407 -0.10(-0.41%)
Aug 14, 2017 24.37 24.40 24.37 24.40 755 +0.19(+0.80%)
Aug 10, 2017 24.21 24.21 24.21 117 -0.18(-0.72%)
Aug 09, 2017 24.35 24.38 24.35 24.38 1,687 -0.04(-0.18%)
Aug 08, 2017 24.43 24.43 24.43 24.43 2,100 -0.07(-0.29%)
Aug 07, 2017 24.50 24.50 24.48 24.50 3,583 -0.03(-0.11%)
Aug 04, 2017 24.45 24.52 24.45 24.52 1,456 +0.04(+0.18%)
Aug 02, 2017 24.48 24.48 24.48 48 -0.08(-0.32%)
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.