Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.76 28.76 28.65 28.74 1,016 -0.17(-0.58%)
Dec 29, 2022 28.95 28.95 28.91 28.91 314 +0.38(+1.33%)
Dec 28, 2022 28.63 28.63 28.50 28.53 725 -0.40(-1.39%)
Dec 27, 2022 28.92 28.96 28.79 28.93 5,948 +0.11(+0.40%)
Dec 23, 2022 28.63 28.82 28.63 28.82 8,964 +0.26(+0.91%)
Dec 22, 2022 28.65 28.65 28.45 28.56 3,422 -0.23(-0.80%)
Dec 21, 2022 28.83 28.83 28.77 28.79 8,814 +0.34(+1.21%)
Dec 20, 2022 28.41 28.52 28.41 28.44 7,964 +0.06(+0.19%)
Dec 19, 2022 28.29 28.39 28.29 28.39 2,492 -0.19(-0.67%)
Dec 16, 2022 28.60 28.60 28.53 28.58 6,148 -0.35(-1.21%)
Dec 15, 2022 28.95 29.03 28.80 28.93 5,408 -0.56(-1.91%)
Dec 14, 2022 29.50 29.71 29.45 29.50 5,096 -0.12(-0.41%)
Dec 13, 2022 29.84 29.84 29.54 29.62 21,382 +0.32(+1.09%)
Dec 12, 2022 29.12 29.30 29.10 29.30 5,222 +0.20(+0.68%)
Dec 09, 2022 29.19 29.29 29.10 29.10 509 -0.12(-0.40%)
Dec 08, 2022 29.35 29.35 29.20 29.22 1,453 +0.13(+0.46%)
Dec 07, 2022 29.21 29.21 29.02 29.08 7,470 +0.06(+0.20%)
Dec 06, 2022 29.21 29.21 28.94 29.03 13,090 -0.17(-0.58%)
Dec 05, 2022 29.48 29.48 29.15 29.20 1,422 -0.63(-2.11%)
Dec 02, 2022 29.61 29.83 29.50 29.83 4,500 +0.08(+0.25%)
Dec 01, 2022 29.71 29.80 29.71 29.75 655 +0.02(+0.08%)
Nov 30, 2022 29.20 29.73 29.13 29.73 4,404 +0.52(+1.79%)
Nov 29, 2022 29.16 29.22 29.10 29.20 2,051 +0.20(+0.70%)
Nov 28, 2022 29.33 29.33 28.97 29.00 22,392 -0.44(-1.50%)
Nov 25, 2022 29.51 29.52 29.38 29.44 6,703 +0.11(+0.37%)
Nov 23, 2022 29.29 29.33 29.27 29.33 1,377 +0.16(+0.55%)
Nov 22, 2022 29.11 29.19 29.05 29.17 4,427 +0.35(+1.22%)
Nov 21, 2022 28.69 28.82 28.67 28.82 2,227 -0.06(-0.21%)
Nov 18, 2022 28.86 28.93 28.75 28.88 7,067 +0.16(+0.55%)
Nov 17, 2022 28.58 28.76 28.53 28.72 16,084 -0.13(-0.45%)
Nov 16, 2022 28.96 28.98 28.85 28.85 26,442 -0.13(-0.45%)
Nov 15, 2022 29.09 29.10 28.81 28.99 41,710 +0.17(+0.58%)
Nov 14, 2022 29.14 29.14 28.82 28.82 32,804 -0.30(-1.02%)
Nov 11, 2022 29.18 29.18 28.95 29.12 49,913 +0.21(+0.74%)
Nov 10, 2022 28.72 29.05 28.63 28.90 90,192 +1.34(+4.85%)
Nov 09, 2022 27.94 27.94 27.53 27.57 80,548 -0.53(-1.88%)
Nov 08, 2022 28.11 28.19 28.07 28.10 37,848 +0.29(+1.03%)
Nov 07, 2022 27.83 27.83 27.81 27.81 114 +0.04(+0.15%)
Nov 04, 2022 27.64 27.77 27.49 27.77 923 +0.66(+2.44%)
Nov 03, 2022 26.86 27.20 26.85 27.11 9,865 -0.10(-0.36%)
Nov 02, 2022 27.49 27.85 27.21 27.21 976 -0.51(-1.82%)
Nov 01, 2022 27.94 27.94 27.67 27.71 16,309 +0.17(+0.62%)
Oct 31, 2022 27.42 27.60 27.42 27.54 3,666 -0.10(-0.38%)
Oct 28, 2022 27.49 27.64 27.45 27.64 3,103 +0.27(+1.00%)
Oct 27, 2022 27.42 27.42 27.37 27.37 981 +0.01(+0.02%)
Oct 26, 2022 27.43 27.43 27.35 27.37 6,399 +0.27(+1.00%)
Oct 25, 2022 27.06 27.09 27.06 27.09 2,079 +0.58(+2.18%)
Oct 24, 2022 26.52 10 -0.05(-0.18%)
Oct 21, 2022 26.36 26.56 26.36 26.56 1,025 +0.35(+1.34%)
Oct 20, 2022 26.40 26.52 26.21 26.21 2,001 -0.08(-0.29%)
Oct 19, 2022 26.32 26.33 26.29 26.29 487 -0.27(-1.01%)
Oct 18, 2022 26.65 26.65 26.35 26.55 921 +0.29(+1.12%)
Oct 17, 2022 26.35 26.39 26.26 26.26 2,541 +0.71(+2.79%)
Oct 14, 2022 26.34 26.34 25.55 25.55 8,082 -0.56(-2.15%)
Oct 13, 2022 25.51 26.14 25.51 26.11 13,618 +0.55(+2.13%)
Oct 12, 2022 25.62 25.68 25.56 25.56 6,457 -0.23(-0.90%)
Oct 11, 2022 25.84 26.06 25.72 25.80 2,529 -0.15(-0.56%)
Oct 10, 2022 26.15 26.15 25.94 25.94 1,649 -0.14(-0.55%)
Oct 07, 2022 26.50 26.50 26.03 26.08 5,111 -0.41(-1.56%)
Oct 06, 2022 26.58 26.68 26.50 26.50 1,003 -0.49(-1.80%)
Oct 05, 2022 26.97 27.07 26.75 26.98 2,014 -0.40(-1.45%)
Oct 04, 2022 27.10 27.38 27.03 27.38 8,923 +0.74(+2.76%)
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.