Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.13 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.18 24.18 24.18 24.18 176 +0.02(+0.08%)
Sep 29, 2020 24.31 24.31 24.16 24.16 1,334 -0.16(-0.68%)
Sep 28, 2020 24.32 24.38 24.26 24.33 5,889 +0.28(+1.18%)
Sep 25, 2020 23.98 24.04 23.98 24.04 109 +0.29(+1.23%)
Sep 24, 2020 23.73 23.82 23.70 23.75 1,671 +0.03(+0.14%)
Sep 23, 2020 24.18 24.18 23.72 23.72 4,665 -0.46(-1.91%)
Sep 22, 2020 24.14 24.21 24.14 24.18 245 +0.25(+1.03%)
Sep 21, 2020 24.15 24.15 23.93 23.93 884 -0.62(-2.53%)
Sep 18, 2020 24.53 24.55 24.53 24.55 220 -0.30(-1.22%)
Sep 17, 2020 24.86 24.86 24.86 24.86 330 -0.17(-0.69%)
Sep 16, 2020 25.03 25.03 25.03 48 +0.00(+0.00%)
Sep 15, 2020 25.04 25.04 25.03 25.03 455 +0.18(+0.73%)
Sep 14, 2020 24.66 24.88 24.66 24.85 1,022 +0.29(+1.18%)
Sep 11, 2020 24.58 24.58 24.56 24.56 330 +0.01(+0.04%)
Sep 10, 2020 24.55 24.55 24.55 2 +0.00(+0.00%)
Sep 09, 2020 24.55 24.55 24.55 0 +0.00(+0.00%)
Sep 08, 2020 24.31 24.55 24.31 24.55 233 -0.05(-0.19%)
Sep 04, 2020 24.60 24.60 24.60 24.60 110 -0.54(-2.14%)
Sep 03, 2020 25.14 25.14 25.14 0 +0.00(+0.00%)
Sep 02, 2020 25.14 25.14 25.14 0 +0.33(+1.34%)
Sep 01, 2020 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 31, 2020 24.80 24.80 24.69 24.80 2,317 +0.06(+0.26%)
Aug 28, 2020 24.75 24.75 24.74 24.74 441 -0.01(-0.04%)
Aug 27, 2020 24.78 24.78 24.75 24.75 688 -0.02(-0.09%)
Aug 26, 2020 24.73 24.77 24.71 24.77 879 +0.01(+0.06%)
Aug 25, 2020 24.76 24.76 24.76 0 +0.00(+0.00%)
Aug 24, 2020 24.75 24.76 24.75 24.76 1,475 +0.20(+0.82%)
Aug 21, 2020 24.52 24.57 24.52 24.56 771 -0.11(-0.46%)
Aug 20, 2020 24.70 24.71 24.67 24.67 3,011 +0.07(+0.30%)
Aug 19, 2020 24.73 24.76 24.60 24.60 1,634 -0.27(-1.09%)
Aug 18, 2020 24.89 24.90 24.87 24.87 1,497 +0.01(+0.04%)
Aug 17, 2020 24.86 24.86 24.86 24.86 183 +0.13(+0.51%)
Aug 14, 2020 24.81 24.83 24.73 24.73 1,543 -0.04(-0.15%)
Aug 13, 2020 24.90 24.95 24.77 24.77 959 -0.19(-0.78%)
Aug 12, 2020 24.96 24.96 24.96 24.96 331 +0.37(+1.49%)
Aug 11, 2020 24.58 24.59 24.58 24.59 304 -0.16(-0.63%)
Aug 10, 2020 24.77 24.77 24.75 24.75 404 +0.30(+1.23%)
Aug 07, 2020 24.48 24.55 24.45 24.45 6,946 -0.10(-0.40%)
Aug 06, 2020 24.47 24.55 24.40 24.55 6,384 -0.17(-0.71%)
Aug 05, 2020 24.72 24.72 24.72 24.72 110 +0.28(+1.15%)
Aug 04, 2020 24.44 24.44 24.44 24.44 143 +0.23(+0.94%)
Aug 03, 2020 24.00 24.21 24.00 24.21 334 +0.22(+0.91%)
Jul 31, 2020 23.95 24.00 23.95 24.00 220 -0.28(-1.16%)
Jul 30, 2020 24.18 24.30 24.11 24.28 4,225 -0.11(-0.45%)
Jul 29, 2020 24.40 24.41 24.39 24.39 1,110 +0.14(+0.56%)
Jul 28, 2020 24.01 24.25 24.01 24.25 1,898 +0.12(+0.51%)
Jul 27, 2020 24.04 24.13 24.02 24.13 3,153 +0.19(+0.78%)
Jul 24, 2020 24.01 24.01 23.94 23.94 1,102 -0.08(-0.32%)
Jul 23, 2020 24.10 24.18 24.02 24.02 1,239 -0.10(-0.43%)
Jul 22, 2020 24.02 24.19 24.02 24.12 4,718 +0.07(+0.30%)
Jul 21, 2020 24.05 24.05 24.04 24.05 1,113 +0.17(+0.72%)
Jul 20, 2020 23.91 23.91 23.88 23.88 918 -0.13(-0.54%)
Jul 17, 2020 23.96 24.01 23.95 24.01 1,764 +0.22(+0.91%)
Jul 16, 2020 23.77 23.80 23.65 23.79 7,375 -0.05(-0.19%)
Jul 15, 2020 23.84 23.89 23.72 23.84 15,760 +0.19(+0.79%)
Jul 14, 2020 23.28 23.65 23.28 23.65 4,405 +0.30(+1.27%)
Jul 13, 2020 23.56 23.62 23.35 23.35 40,588 -0.12(-0.50%)
Jul 10, 2020 23.47 23.47 23.47 23.47 110 +0.17(+0.74%)
Jul 09, 2020 23.57 23.57 23.19 23.30 26,501 -0.35(-1.47%)
Jul 08, 2020 23.61 23.64 23.51 23.64 248 +0.01(+0.05%)
Jul 07, 2020 23.59 23.64 23.59 23.63 667 -0.25(-1.04%)
Jul 06, 2020 24.07 24.07 23.87 23.88 899 +0.17(+0.71%)
Jul 02, 2020 23.78 23.79 23.71 23.71 330 +0.11(+0.45%)
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.