Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.28 +0.08 (+0.26%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 24.96 24.96 24.96 0 -0.06(-0.25%)
Aug 30, 2018 25.03 25.09 25.01 25.03 11,950 -0.22(-0.87%)
Aug 29, 2018 25.25 25.25 25.25 25.25 388 +0.14(+0.54%)
Aug 28, 2018 25.16 25.16 25.05 25.11 2,693 +0.06(+0.26%)
Aug 27, 2018 25.11 25.11 25.01 25.05 11,423 +0.09(+0.36%)
Aug 24, 2018 24.98 24.98 24.96 24.96 563 +0.12(+0.50%)
Aug 23, 2018 24.93 24.93 24.83 24.83 2,242 -0.16(-0.64%)
Aug 22, 2018 25.03 25.04 24.98 24.99 2,172 -0.05(-0.20%)
Aug 21, 2018 25.02 25.05 25.02 25.04 1,048 -0.00(-0.02%)
Aug 20, 2018 25.05 25.05 25.05 25.05 961 +0.13(+0.53%)
Aug 17, 2018 24.82 24.91 24.82 24.91 451 +0.09(+0.36%)
Aug 16, 2018 24.76 24.86 24.75 24.82 1,574 +0.20(+0.83%)
Aug 15, 2018 24.56 24.62 24.56 24.62 2,788 -0.20(-0.79%)
Aug 14, 2018 24.79 24.86 24.79 24.82 6,328 +0.12(+0.48%)
Aug 13, 2018 24.67 24.73 24.67 24.70 1,842 -0.08(-0.34%)
Aug 10, 2018 24.85 24.86 24.78 24.78 1,127 -0.33(-1.32%)
Aug 09, 2018 25.11 25.13 25.10 25.11 1,597 -0.01(-0.04%)
Aug 08, 2018 25.10 25.12 25.10 25.12 833 -0.02(-0.09%)
Aug 07, 2018 25.18 25.18 25.13 25.14 8,653 +0.07(+0.27%)
Aug 06, 2018 25.08 25.08 25.08 27 +0.00(+0.00%)
Aug 03, 2018 24.96 25.08 24.96 25.08 1,014 +0.09(+0.38%)
Aug 02, 2018 24.88 24.99 24.88 24.98 12,532 +0.04(+0.15%)
Aug 01, 2018 25.02 25.02 24.95 24.95 1,540 -0.21(-0.82%)
Jul 31, 2018 25.18 25.19 25.15 25.15 6,897 +0.12(+0.46%)
Jul 30, 2018 25.04 25.05 25.02 25.04 2,949 +0.00(+0.00%)
Jul 27, 2018 25.04 25.04 25.04 25.04 338 +0.04(+0.14%)
Jul 26, 2018 24.96 25.03 24.96 25.00 1,372 +0.08(+0.34%)
Jul 25, 2018 24.77 24.92 24.77 24.92 2,332 +0.15(+0.61%)
Jul 24, 2018 24.77 24.77 24.77 24.77 368 +0.05(+0.19%)
Jul 23, 2018 24.69 24.73 24.68 24.72 1,851 -0.06(-0.24%)
Jul 20, 2018 24.77 24.78 24.77 24.78 607 +0.03(+0.11%)
Jul 19, 2018 24.59 24.75 24.59 24.75 1,583 -0.00(-0.02%)
Jul 18, 2018 24.75 24.79 24.70 24.76 9,972 -0.04(-0.14%)
Jul 17, 2018 24.79 24.82 24.78 24.79 8,468 -0.04(-0.18%)
Jul 16, 2018 24.87 24.87 24.81 24.84 3,818 -0.10(-0.41%)
Jul 13, 2018 24.90 24.94 24.90 24.94 933 +0.01(+0.03%)
Jul 12, 2018 24.89 24.94 24.89 24.93 2,367 +0.15(+0.59%)
Jul 11, 2018 24.95 24.97 24.78 24.78 3,124 -0.25(-0.99%)
Jul 10, 2018 24.98 25.03 24.98 25.03 3,896 +0.00(+0.00%)
Jul 09, 2018 25.08 25.08 25.02 25.03 1,312 -0.04(-0.16%)
Jul 06, 2018 25.07 25.07 25.07 25.07 690 +0.36(+1.46%)
Jul 03, 2018 24.71 24.71 24.71 1 +0.19(+0.77%)
Jul 02, 2018 24.50 24.52 24.50 24.52 414 -0.23(-0.93%)
Jun 29, 2018 24.67 24.76 24.67 24.75 2,069 +0.17(+0.69%)
Jun 28, 2018 24.54 24.58 24.54 24.58 570 +0.06(+0.25%)
Jun 27, 2018 24.56 24.56 24.52 24.52 1,422 -0.15(-0.61%)
Jun 26, 2018 24.55 24.67 24.55 24.67 3,010 +0.16(+0.67%)
Jun 25, 2018 24.54 24.54 24.51 24.51 765 -0.00(-0.01%)
Jun 21, 2018 24.51 24.51 24.51 135 -0.11(-0.46%)
Jun 20, 2018 24.65 24.66 24.63 24.63 1,295 +0.04(+0.18%)
Jun 19, 2018 24.51 24.59 24.50 24.58 12,554 -0.10(-0.39%)
Jun 18, 2018 24.65 24.68 24.65 24.68 1,072 -0.07(-0.28%)
Jun 15, 2018 24.73 24.78 24.72 24.75 3,258 -0.06(-0.23%)
Jun 14, 2018 24.79 24.81 24.79 24.81 2,314 +0.08(+0.33%)
Jun 13, 2018 24.82 24.82 24.71 24.73 855 -0.16(-0.63%)
Jun 12, 2018 24.88 24.95 24.88 24.88 1,753 -0.03(-0.13%)
Jun 11, 2018 24.91 24.92 24.90 24.92 3,872 +0.07(+0.30%)
Jun 08, 2018 24.82 24.84 24.82 24.84 5,463 +0.01(+0.04%)
Jun 07, 2018 24.83 24.83 24.83 24.83 8,020 -0.04(-0.18%)
Jun 06, 2018 24.79 24.88 24.79 24.88 2,452 +0.11(+0.43%)
Jun 05, 2018 24.79 24.79 24.75 24.77 3,797 -0.03(-0.11%)
Jun 04, 2018 24.87 24.87 24.76 24.80 758 +0.14(+0.57%)
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.