Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.95 18.96 18.95 18.95 3,127 -0.04(-0.21%)
Jan 27, 2016 17.90 18.99 18.99 18.99 249 +0.46(+2.46%)
Jan 26, 2016 18.51 18.54 18.51 18.54 1,123 +0.14(+0.74%)
Jan 22, 2016 18.34 18.40 18.40 18.40 249 +0.44(+2.45%)
Jan 21, 2016 18.06 18.06 17.96 17.96 4,618 +0.00(+0.00%)
Jan 20, 2016 17.97 17.97 17.58 17.96 6,266 -0.23(-1.28%)
Jan 19, 2016 18.28 18.28 18.12 18.19 5,673 -0.01(-0.04%)
Jan 15, 2016 18.20 18.20 18.20 18.20 249 -0.38(-2.07%)
Jan 14, 2016 18.50 18.59 18.50 18.59 748 +0.13(+0.69%)
Jan 13, 2016 18.71 18.71 18.46 18.46 2,074 -0.13(-0.69%)
Jan 12, 2016 18.73 18.73 18.47 18.59 1,373 -0.03(-0.17%)
Jan 11, 2016 18.73 18.73 18.53 18.62 6,242 -0.07(-0.39%)
Jan 08, 2016 18.69 18.69 18.69 18.69 124 -0.13(-0.68%)
Jan 07, 2016 18.83 18.83 18.82 18.82 1,625 -0.29(-1.51%)
Jan 06, 2016 19.12 19.12 19.11 19.11 385 -0.24(-1.24%)
Jan 05, 2016 19.27 19.35 19.23 19.35 624 +0.18(+0.96%)
Jan 04, 2016 19.19 19.19 19.15 19.16 383 -0.35(-1.81%)
Dec 31, 2015 19.49 19.51 19.51 19.51 374 -0.10(-0.49%)
Dec 30, 2015 19.66 19.66 19.61 19.61 624 -0.07(-0.37%)
Dec 29, 2015 19.72 19.72 19.68 19.68 5,592 +0.10(+0.49%)
Dec 24, 2015 19.59 19.59 19.59 19.59 69 +0.02(+0.08%)
Dec 23, 2015 19.48 19.57 19.48 19.57 9,086 +0.29(+1.48%)
Dec 22, 2015 19.25 19.29 19.21 19.29 10,222 +0.12(+0.62%)
Dec 21, 2015 19.17 19.17 19.17 19.17 631 -0.13(-0.66%)
Dec 17, 2015 19.37 19.29 19.29 19.29 883 -0.09(-0.45%)
Dec 16, 2015 19.18 19.38 19.18 19.38 26,818 +0.21(+1.07%)
Dec 15, 2015 19.14 19.20 19.14 19.17 6,214 -0.11(-0.58%)
Dec 10, 2015 19.29 19.29 19.29 19.29 8,077 -0.02(-0.08%)
Dec 08, 2015 19.30 19.30 19.30 19.30 71 -0.17(-0.89%)
Dec 07, 2015 19.46 19.48 19.46 19.48 1,388 -0.07(-0.36%)
Dec 03, 2015 19.55 19.55 19.55 0 -0.15(-0.76%)
Dec 02, 2015 19.79 19.81 19.70 19.70 3,622 -0.23(-1.15%)
Dec 01, 2015 19.89 19.93 19.89 19.93 8,834 +0.08(+0.40%)
Nov 30, 2015 19.85 19.85 19.85 19.85 631 +0.06(+0.28%)
Nov 27, 2015 19.79 19.79 19.79 19.79 2,524 -0.02(-0.08%)
Nov 25, 2015 19.81 19.81 19.81 0 +0.10(+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.