Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.76 +0.16 (+0.51%)
Streaming Delayed Price Updated: 9:45 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 31.66 31.66 31.58 31.60 9,057 +0.13(+0.42%)
Aug 05, 2022 31.34 31.46 31.27 31.46 1,629 +0.09(+0.28%)
Aug 04, 2022 31.33 31.45 31.33 31.38 1,799 +0.01(+0.04%)
Aug 03, 2022 31.37 31.41 31.36 31.36 3,032 +0.07(+0.23%)
Aug 02, 2022 31.47 31.62 31.29 31.29 3,220 -0.32(-1.00%)
Aug 01, 2022 31.64 31.64 31.61 31.61 375 -0.13(-0.40%)
Jul 29, 2022 31.44 31.77 31.34 31.73 5,613 +0.41(+1.30%)
Jul 28, 2022 31.27 31.34 31.19 31.33 9,254 +0.34(+1.09%)
Jul 27, 2022 30.73 31.02 30.73 30.99 1,935 +0.50(+1.64%)
Jul 26, 2022 30.62 30.67 30.46 30.49 4,050 -0.28(-0.92%)
Jul 25, 2022 30.61 30.77 30.55 30.77 4,448 +0.47(+1.55%)
Jul 22, 2022 30.40 30.57 30.19 30.30 1,949 -0.03(-0.11%)
Jul 21, 2022 29.73 30.33 29.68 30.33 14,377 +0.11(+0.37%)
Jul 20, 2022 30.37 30.37 30.19 30.22 6,397 -0.18(-0.58%)
Jul 19, 2022 30.36 30.40 30.36 30.40 254 +0.65(+2.17%)
Jul 18, 2022 29.78 30.05 29.76 29.76 10,590 +0.16(+0.55%)
Jul 15, 2022 29.25 29.64 29.25 29.59 23,408 +0.28(+0.97%)
Jul 14, 2022 29.22 29.31 29.22 29.31 2,468 -0.32(-1.08%)
Jul 13, 2022 29.77 29.77 29.63 29.63 7,639 -0.11(-0.38%)
Jul 12, 2022 29.88 29.88 29.74 29.74 222 -0.15(-0.49%)
Jul 11, 2022 29.86 29.96 29.86 29.89 1,528 -0.25(-0.84%)
Jul 08, 2022 30.22 30.22 30.14 30.14 144 -0.11(-0.37%)
Jul 07, 2022 30.30 30.30 30.26 30.26 1,044 +0.29(+0.96%)
Jul 06, 2022 29.72 30.01 29.70 29.97 2,835 +0.03(+0.10%)
Jul 05, 2022 29.71 29.94 29.52 29.94 8,038 -0.61(-1.98%)
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.