Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.28 23.29 23.28 23.29 332 +0.04(+0.15%)
May 28, 2020 23.26 23.26 23.26 23.26 214 +0.30(+1.30%)
May 27, 2020 22.96 22.96 22.96 1 +0.00(+0.00%)
May 26, 2020 22.98 23.02 22.96 22.96 758 +0.71(+3.21%)
May 22, 2020 22.25 22.25 22.25 0 +0.00(+0.00%)
May 21, 2020 22.28 22.28 22.25 22.25 226 -0.17(-0.76%)
May 20, 2020 22.39 22.42 22.39 22.42 1,661 +0.30(+1.38%)
May 19, 2020 22.13 22.29 22.11 22.11 1,109 -0.21(-0.93%)
May 18, 2020 22.30 22.36 22.30 22.32 896 +0.94(+4.38%)
May 15, 2020 21.19 21.38 21.19 21.38 1,992 -0.02(-0.07%)
May 14, 2020 21.17 21.40 21.10 21.40 1,393 -0.01(-0.03%)
May 13, 2020 21.59 21.59 21.40 21.40 432 -0.88(-3.95%)
May 12, 2020 22.29 22.29 22.29 0 +0.00(+0.00%)
May 11, 2020 22.36 22.36 22.29 22.29 2,755 -0.12(-0.55%)
May 08, 2020 22.29 22.41 22.29 22.41 553 +0.45(+2.05%)
May 07, 2020 22.08 22.08 21.96 21.96 15,718 +0.06(+0.25%)
May 06, 2020 21.90 21.90 21.90 0 +0.00(+0.00%)
May 05, 2020 21.90 21.90 21.90 0 +0.00(+0.00%)
May 04, 2020 21.90 21.90 21.90 0 -1.01(-4.40%)
May 01, 2020 22.91 22.91 22.91 0 +0.00(+0.00%)
Apr 30, 2020 22.91 22.91 22.91 0 +0.00(+0.00%)
Apr 29, 2020 22.94 22.94 22.91 22.91 2,634 +0.48(+2.15%)
Apr 28, 2020 22.47 22.51 22.43 22.43 1,236 +0.60(+2.73%)
Apr 27, 2020 21.83 21.83 21.83 152 +0.00(+0.00%)
Apr 24, 2020 21.64 21.83 21.59 21.83 3,210 +0.18(+0.83%)
Apr 23, 2020 21.81 21.81 21.65 21.65 476 -0.14(-0.66%)
Apr 22, 2020 21.80 21.80 21.80 21.80 179 +0.46(+2.16%)
Apr 21, 2020 21.45 21.45 21.29 21.34 1,317 -1.22(-5.42%)
Apr 20, 2020 22.56 22.56 22.56 0 +0.00(+0.00%)
Apr 17, 2020 22.56 22.56 22.56 101 +0.00(+0.00%)
Apr 16, 2020 22.56 22.56 22.56 95 +0.00(+0.00%)
Apr 15, 2020 22.56 22.56 22.56 86 +0.00(+0.00%)
Apr 14, 2020 22.53 22.56 22.53 22.56 619 +0.44(+1.97%)
Apr 13, 2020 22.08 22.12 22.08 22.12 405 -0.54(-2.39%)
Apr 09, 2020 22.55 22.66 22.55 22.66 553 +0.84(+3.83%)
Apr 08, 2020 21.52 21.83 21.52 21.83 1,042 +0.65(+3.07%)
Apr 07, 2020 21.58 21.58 21.18 21.18 1,072 +0.19(+0.88%)
Apr 06, 2020 20.79 20.99 20.79 20.99 2,946 +1.19(+6.01%)
Apr 03, 2020 19.91 19.91 19.74 19.80 3,653 -0.42(-2.09%)
Apr 02, 2020 19.93 20.23 19.93 20.23 4,694 +0.29(+1.45%)
Apr 01, 2020 19.98 19.98 19.94 19.94 343 -1.02(-4.85%)
Mar 31, 2020 21.04 21.05 20.79 20.95 5,074 -0.19(-0.91%)
Mar 30, 2020 20.69 21.15 20.69 21.15 1,472 +0.42(+2.04%)
Mar 27, 2020 21.01 21.07 20.72 20.72 3,764 +0.65(+3.23%)
Mar 26, 2020 20.07 20.07 20.07 118 +0.08(+0.41%)
Mar 25, 2020 20.43 20.56 19.99 19.99 15,135 +0.39(+1.98%)
Mar 24, 2020 19.12 19.61 19.08 19.61 11,794 +1.59(+8.80%)
Mar 23, 2020 17.97 18.02 17.95 18.02 673 -0.50(-2.71%)
Mar 20, 2020 19.05 19.05 18.26 18.52 7,781 -0.88(-4.55%)
Mar 19, 2020 19.13 19.41 19.12 19.40 2,508 +0.51(+2.71%)
Mar 18, 2020 18.89 18.89 18.67 18.89 6,387 -1.43(-7.03%)
Mar 17, 2020 20.16 20.32 20.16 20.32 187 +0.96(+4.93%)
Mar 16, 2020 18.76 20.11 18.76 19.36 4,414 -2.00(-9.37%)
Mar 13, 2020 21.64 21.64 21.37 21.37 778 +0.44(+2.11%)
Mar 12, 2020 21.38 21.38 19.08 20.92 7,157 -2.42(-10.36%)
Mar 11, 2020 23.58 23.58 23.34 23.34 689 -1.17(-4.77%)
Mar 10, 2020 24.51 24.53 24.31 24.51 4,450 +0.62(+2.59%)
Mar 09, 2020 24.08 24.08 23.89 23.89 528 -2.05(-7.90%)
Mar 06, 2020 25.67 25.94 25.52 25.94 889 -0.55(-2.09%)
Mar 05, 2020 26.49 26.49 26.49 26.49 144 -0.38(-1.40%)
Mar 04, 2020 26.47 26.87 26.47 26.87 356 +0.95(+3.66%)
Mar 03, 2020 26.20 26.20 25.83 25.92 907 -0.13(-0.50%)
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.