Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.93 22.01 21.91 21.98 2,751 +0.06(+0.27%)
Mar 30, 2017 21.94 21.94 21.91 21.92 1,853 +0.01(+0.03%)
Mar 29, 2017 21.88 21.93 21.88 21.91 2,525 +0.02(+0.11%)
Mar 28, 2017 21.88 21.89 21.88 21.89 916 +0.03(+0.13%)
Mar 27, 2017 21.82 21.86 21.82 21.86 617 -0.04(-0.16%)
Mar 24, 2017 21.87 21.90 21.87 21.90 984 +0.13(+0.59%)
Mar 22, 2017 21.77 21.77 21.77 128 +0.09(+0.40%)
Mar 21, 2017 21.91 21.91 21.68 21.68 4,043 -0.17(-0.77%)
Mar 20, 2017 21.86 22.10 21.81 21.85 8,846 +0.02(+0.08%)
Mar 17, 2017 21.80 21.87 21.80 21.83 881 +0.06(+0.27%)
Mar 16, 2017 21.79 21.79 21.75 21.78 2,945 +0.28(+1.31%)
Mar 15, 2017 21.45 21.49 21.45 21.49 1,310 +0.16(+0.74%)
Mar 14, 2017 21.35 21.35 21.32 21.34 1,416 -0.12(-0.54%)
Mar 13, 2017 21.44 21.46 21.41 21.45 4,876 +0.12(+0.54%)
Mar 10, 2017 21.34 21.34 21.34 21.34 292 -0.03(-0.15%)
Mar 09, 2017 21.38 21.40 21.30 21.37 4,701 -0.03(-0.15%)
Mar 08, 2017 21.64 21.64 21.40 21.40 1,751 -0.23(-1.07%)
Mar 07, 2017 21.66 21.67 21.64 21.64 3,222 -0.02(-0.11%)
Mar 06, 2017 21.68 21.68 21.66 21.66 814 -0.10(-0.45%)
Mar 03, 2017 21.69 21.76 21.66 21.76 2,626 +0.02(+0.07%)
Mar 02, 2017 21.83 21.83 21.74 21.74 2,551 -0.25(-1.13%)
Mar 01, 2017 21.87 21.99 21.84 21.99 5,388 +0.17(+0.76%)
Feb 28, 2017 21.85 21.89 21.80 21.83 2,769 -0.07(-0.32%)
Feb 27, 2017 21.90 21.90 21.88 21.90 1,380 +0.09(+0.41%)
Feb 24, 2017 21.82 21.83 21.81 21.81 1,779 -0.05(-0.23%)
Feb 23, 2017 21.83 21.86 21.83 21.86 1,228 +0.03(+0.13%)
Feb 22, 2017 21.83 21.83 21.78 21.83 7,347 -0.06(-0.28%)
Feb 21, 2017 21.78 21.89 21.78 21.89 5,782 +0.19(+0.88%)
Feb 17, 2017 21.70 21.70 21.70 0 -0.03(-0.12%)
Feb 16, 2017 21.71 21.73 21.69 21.73 3,803 +0.05(+0.23%)
Feb 15, 2017 21.60 21.68 21.59 21.68 3,460 -0.00(-0.02%)
Feb 14, 2017 21.58 21.68 21.56 21.68 4,502 -0.04(-0.20%)
Feb 13, 2017 21.68 21.72 21.68 21.72 1,467 +0.01(+0.07%)
Feb 10, 2017 21.59 21.72 21.59 21.71 12,003 +0.12(+0.58%)
Feb 09, 2017 21.56 21.59 21.55 21.59 2,117 +0.22(+1.03%)
Feb 07, 2017 21.36 21.36 21.36 152 -0.01(-0.07%)
Feb 06, 2017 21.37 21.38 21.34 21.38 6,799 -0.13(-0.60%)
Feb 03, 2017 21.44 21.51 21.44 21.51 3,235 +0.10(+0.48%)
Feb 02, 2017 21.35 21.42 21.33 21.40 4,042 +0.08(+0.37%)
Feb 01, 2017 21.30 21.33 21.30 21.32 1,721 -0.07(-0.33%)
Jan 31, 2017 21.36 21.40 21.36 21.40 1,698 +0.11(+0.51%)
Jan 30, 2017 21.29 21.30 21.24 21.29 2,665 -0.13(-0.59%)
Jan 27, 2017 21.40 21.41 21.40 21.41 1,766 -0.14(-0.65%)
Jan 26, 2017 21.59 21.59 21.53 21.55 4,448 -0.02(-0.12%)
Jan 25, 2017 21.57 21.58 21.57 21.58 2,963 +0.02(+0.07%)
Jan 23, 2017 21.56 21.56 21.56 0 +0.13(+0.59%)
Jan 20, 2017 21.44 21.44 21.44 21.44 1,060 +0.08(+0.39%)
Jan 19, 2017 21.44 21.44 21.35 21.35 25,131 -0.13(-0.62%)
Jan 18, 2017 21.49 21.49 21.49 21.49 120 -0.03(-0.12%)
Jan 17, 2017 21.52 21.52 21.51 21.51 409 +0.04(+0.20%)
Jan 13, 2017 21.47 21.47 21.47 0 +0.03(+0.15%)
Jan 12, 2017 21.44 21.44 21.44 21.44 483 -0.00(-0.01%)
Jan 11, 2017 21.38 21.45 21.38 21.44 796 -0.11(-0.53%)
Jan 10, 2017 21.55 21.55 21.55 21.55 275 +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.