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 (%)
Feb 28, 2019 25.59 25.59 25.59 25.59 443 -0.05(-0.18%)
Feb 27, 2019 25.64 25.64 25.64 25.64 222 -0.09(-0.35%)
Feb 26, 2019 25.69 25.73 25.69 25.73 3,160 -0.01(-0.03%)
Feb 25, 2019 25.73 25.81 25.73 25.74 3,128 +0.04(+0.14%)
Feb 22, 2019 25.78 25.80 25.70 25.70 2,991 +0.18(+0.70%)
Feb 21, 2019 25.51 25.60 25.51 25.52 2,183 -0.04(-0.14%)
Feb 20, 2019 25.56 25.61 25.48 25.56 4,047 +0.02(+0.08%)
Feb 19, 2019 25.43 25.54 25.43 25.54 1,757 +0.19(+0.75%)
Feb 15, 2019 25.35 25.36 25.35 25.35 1,994 +0.32(+1.29%)
Feb 14, 2019 25.10 25.10 25.03 25.03 6,410 -0.11(-0.46%)
Feb 13, 2019 25.17 25.17 25.11 25.14 3,406 +0.03(+0.10%)
Feb 12, 2019 25.11 25.12 25.11 25.12 927 +0.07(+0.26%)
Feb 11, 2019 25.05 25.05 25.05 244 +0.00(+0.00%)
Feb 08, 2019 25.01 25.05 24.96 25.05 3,767 +0.08(+0.33%)
Feb 07, 2019 25.03 25.06 24.97 24.97 1,270 -0.11(-0.43%)
Feb 06, 2019 25.20 25.20 25.07 25.08 18,931 -0.09(-0.36%)
Feb 05, 2019 25.17 25.17 25.17 25.17 869 +0.11(+0.43%)
Feb 04, 2019 25.02 25.08 24.97 25.06 98,846 +0.05(+0.18%)
Feb 01, 2019 25.07 25.09 25.02 25.02 1,440 -0.08(-0.31%)
Jan 31, 2019 25.04 25.10 25.04 25.09 511 +0.26(+1.04%)
Jan 30, 2019 24.84 24.84 24.84 24.84 209 +0.02(+0.10%)
Jan 29, 2019 24.79 24.82 24.79 24.81 2,304 +0.26(+1.05%)
Jan 28, 2019 24.54 24.55 24.54 24.55 443 +0.01(+0.06%)
Jan 25, 2019 24.54 24.54 24.54 24.54 1,662 +0.20(+0.83%)
Jan 24, 2019 24.41 24.41 24.34 24.34 5,851 +0.02(+0.09%)
Jan 23, 2019 24.41 24.41 24.29 24.31 5,616 +0.08(+0.33%)
Jan 22, 2019 24.40 24.40 24.23 24.23 1,070 -0.18(-0.74%)
Jan 18, 2019 24.41 24.41 24.40 24.41 14,848 +0.04(+0.18%)
Jan 17, 2019 24.23 24.37 24.23 24.37 1,053 +0.10(+0.42%)
Jan 16, 2019 24.22 24.27 24.22 24.27 649 +0.14(+0.60%)
Jan 15, 2019 24.18 24.18 24.10 24.12 1,526 +0.06(+0.26%)
Jan 14, 2019 24.07 24.07 24.06 24.06 546 -0.00(-0.00%)
Jan 11, 2019 24.06 24.06 24.06 24.06 110 +0.02(+0.08%)
Jan 10, 2019 23.93 24.05 23.93 24.04 4,571 +0.23(+0.98%)
Jan 09, 2019 23.94 23.94 23.81 23.81 1,441 +0.06(+0.27%)
Jan 08, 2019 23.74 23.74 23.74 23.74 414 +0.29(+1.22%)
Jan 07, 2019 23.42 23.46 23.42 23.46 387 +0.20(+0.85%)
Jan 04, 2019 23.26 23.26 23.26 23.26 443 +0.41(+1.78%)
Jan 03, 2019 22.90 22.91 22.82 22.85 2,242 -0.05(-0.24%)
Jan 02, 2019 22.78 22.92 22.73 22.90 1,126 +0.05(+0.24%)
Dec 31, 2018 22.96 22.96 22.72 22.85 31,136 -0.17(-0.74%)
Dec 28, 2018 22.96 23.02 22.91 23.02 886 +0.54(+2.39%)
Dec 27, 2018 22.46 22.52 22.46 22.48 2,325 -0.16(-0.71%)
Dec 26, 2018 22.29 22.65 22.25 22.65 2,704 +0.32(+1.44%)
Dec 24, 2018 22.48 22.49 22.32 22.32 894 -0.57(-2.50%)
Dec 21, 2018 23.20 23.25 22.90 22.90 2,125 -0.37(-1.59%)
Dec 20, 2018 23.30 23.33 23.27 23.27 1,071 -0.05(-0.23%)
Dec 19, 2018 23.64 23.64 23.31 23.32 5,132 -0.22(-0.94%)
Dec 18, 2018 23.53 23.54 23.53 23.54 485 -0.25(-1.04%)
Dec 17, 2018 23.79 23.79 23.79 23.79 243 -0.04(-0.19%)
Dec 14, 2018 23.92 23.92 23.83 23.83 1,006 -0.21(-0.85%)
Dec 13, 2018 24.07 24.10 24.04 24.04 771 -0.04(-0.19%)
Dec 12, 2018 24.22 24.22 24.09 24.09 4,751 -0.01(-0.04%)
Dec 11, 2018 24.14 24.15 23.92 24.09 4,075 +0.13(+0.52%)
Dec 10, 2018 24.00 24.07 23.97 23.97 11,949 -0.02(-0.07%)
Dec 07, 2018 24.23 24.23 23.99 23.99 8,612 +0.02(+0.09%)
Dec 06, 2018 23.91 23.97 23.82 23.97 1,857 -0.13(-0.53%)
Dec 04, 2018 24.27 24.27 24.09 24.09 7,494 -0.35(-1.43%)
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.