Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.02 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.90 18.91 18.90 18.90 3,135 -0.04(-0.21%)
Jan 27, 2016 17.85 18.94 18.94 18.94 250 +0.46(+2.46%)
Jan 26, 2016 18.45 18.49 18.45 18.49 1,126 +0.14(+0.74%)
Jan 22, 2016 18.29 18.35 18.35 18.35 250 +0.44(+2.45%)
Jan 21, 2016 18.01 18.01 17.91 17.91 4,631 +0.00(+0.00%)
Jan 20, 2016 17.92 17.92 17.53 17.91 6,284 -0.23(-1.28%)
Jan 19, 2016 18.23 18.23 18.07 18.14 5,689 -0.01(-0.04%)
Jan 15, 2016 18.15 18.15 18.15 18.15 250 -0.38(-2.07%)
Jan 14, 2016 18.45 18.53 18.45 18.53 751 +0.13(+0.69%)
Jan 13, 2016 18.65 18.65 18.41 18.41 2,080 -0.13(-0.69%)
Jan 12, 2016 18.68 18.68 18.42 18.53 1,376 -0.03(-0.17%)
Jan 11, 2016 18.68 18.68 18.48 18.57 6,260 -0.07(-0.39%)
Jan 08, 2016 18.64 18.64 18.64 18.64 125 -0.13(-0.68%)
Jan 07, 2016 18.78 18.78 18.76 18.76 1,629 -0.29(-1.51%)
Jan 06, 2016 19.07 19.07 19.05 19.05 386 -0.24(-1.24%)
Jan 05, 2016 19.22 19.29 19.17 19.29 625 +0.18(+0.96%)
Jan 04, 2016 19.14 19.14 19.10 19.11 384 -0.35(-1.81%)
Dec 31, 2015 19.43 19.46 19.46 19.46 375 -0.10(-0.49%)
Dec 30, 2015 19.60 19.60 19.56 19.56 625 -0.07(-0.37%)
Dec 29, 2015 19.67 19.67 19.63 19.63 5,608 +0.10(+0.49%)
Dec 24, 2015 19.53 19.53 19.53 19.53 69 +0.02(+0.08%)
Dec 23, 2015 19.42 19.52 19.42 19.52 9,112 +0.28(+1.48%)
Dec 22, 2015 19.20 19.23 19.16 19.23 10,251 +0.12(+0.62%)
Dec 21, 2015 19.11 19.11 19.11 19.11 632 -0.13(-0.66%)
Dec 17, 2015 19.31 19.24 19.24 19.24 885 -0.09(-0.45%)
Dec 16, 2015 19.13 19.33 19.13 19.33 26,894 +0.21(+1.07%)
Dec 15, 2015 19.09 19.15 19.08 19.12 6,231 -0.11(-0.58%)
Dec 10, 2015 19.23 19.23 19.23 19.23 8,099 -0.02(-0.08%)
Dec 08, 2015 19.25 19.25 19.25 19.25 72 -0.17(-0.89%)
Dec 07, 2015 19.41 19.42 19.41 19.42 1,392 -0.07(-0.36%)
Dec 03, 2015 19.49 19.49 19.49 0 -0.15(-0.76%)
Dec 02, 2015 19.74 19.75 19.64 19.64 3,632 -0.23(-1.15%)
Dec 01, 2015 19.83 19.87 19.83 19.87 8,859 +0.08(+0.40%)
Nov 30, 2015 19.79 19.79 19.79 19.79 632 +0.06(+0.28%)
Nov 27, 2015 19.73 19.74 19.73 19.74 2,531 -0.02(-0.08%)
Nov 25, 2015 19.75 19.75 19.75 0 +0.09(+0.48%)
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.