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 (%)
Jun 30, 2017 22.64 22.69 22.64 22.68 1,988 +0.08(+0.35%)
Jun 29, 2017 22.60 22.60 22.60 22.60 686 -0.27(-1.17%)
Jun 28, 2017 22.68 22.87 22.68 22.87 2,864 +0.07(+0.29%)
Jun 27, 2017 22.86 22.86 22.80 22.80 682 -0.05(-0.24%)
Jun 26, 2017 22.89 22.89 22.85 22.85 834 +0.05(+0.20%)
Jun 23, 2017 22.80 22.85 22.80 22.81 2,366 +0.06(+0.25%)
Jun 22, 2017 22.78 22.80 22.75 22.75 1,467 +0.05(+0.22%)
Jun 21, 2017 22.80 22.80 22.70 22.70 2,001 -0.08(-0.35%)
Jun 20, 2017 22.78 22.80 22.78 22.78 1,334 -0.25(-1.08%)
Jun 19, 2017 23.04 23.04 23.03 23.03 631 -0.02(-0.07%)
Jun 16, 2017 22.93 23.04 22.93 23.04 3,693 +0.14(+0.61%)
Jun 15, 2017 22.89 22.90 22.89 22.90 378 -0.19(-0.84%)
Jun 14, 2017 23.09 23.10 23.09 23.10 451 +0.17(+0.73%)
Jun 13, 2017 22.93 22.93 22.93 22.93 252 +0.09(+0.40%)
Jun 12, 2017 22.85 22.85 22.80 22.84 860 +0.06(+0.25%)
Jun 09, 2017 22.80 22.80 22.78 22.78 433 -0.05(-0.24%)
Jun 08, 2017 22.82 22.84 22.82 22.83 2,073 -0.04(-0.19%)
Jun 07, 2017 22.88 22.88 22.88 22.88 423 -0.01(-0.06%)
Jun 06, 2017 22.89 22.89 22.89 22.89 183 -0.05(-0.23%)
Jun 05, 2017 22.91 22.94 22.91 22.94 1,202 -0.01(-0.04%)
Jun 02, 2017 22.88 22.95 22.88 22.95 589 +0.12(+0.51%)
Jun 01, 2017 22.75 22.84 22.75 22.84 1,822 +0.18(+0.80%)
May 31, 2017 22.71 22.71 22.66 22.66 2,673 +0.01(+0.06%)
May 30, 2017 22.64 22.64 22.64 22.64 410 +0.02(+0.09%)
May 26, 2017 22.62 22.62 22.62 22.62 920 -0.04(-0.19%)
May 25, 2017 22.66 22.66 22.66 22.66 280 +0.03(+0.13%)
May 24, 2017 22.59 22.63 22.58 22.63 1,622 +0.07(+0.31%)
May 23, 2017 22.55 22.61 22.55 22.56 3,247 +0.02(+0.07%)
May 22, 2017 22.49 22.55 22.49 22.55 531 +0.07(+0.29%)
May 19, 2017 22.40 22.48 22.40 22.48 435 +0.26(+1.19%)
May 17, 2017 22.22 22.22 22.22 0 -0.13(-0.59%)
May 16, 2017 22.36 22.36 22.35 22.35 648 +0.12(+0.52%)
May 12, 2017 22.23 22.23 22.23 0 +0.05(+0.22%)
May 11, 2017 22.17 22.18 22.17 22.18 382 +0.00(+0.00%)
May 09, 2017 22.18 22.18 22.18 82 -0.07(-0.33%)
May 08, 2017 22.27 22.27 22.22 22.26 2,785 -0.04(-0.19%)
May 05, 2017 22.22 22.31 22.22 22.30 3,959 +0.25(+1.14%)
May 04, 2017 22.05 22.05 22.05 22.05 159 -0.09(-0.42%)
May 03, 2017 22.13 22.14 22.13 22.14 3,886 -0.13(-0.60%)
May 02, 2017 22.24 22.28 22.24 22.28 738 +0.03(+0.15%)
May 01, 2017 22.22 22.24 22.19 22.24 4,777 +0.06(+0.26%)
Apr 28, 2017 22.20 22.20 22.18 22.18 3,907 -0.10(-0.45%)
Apr 27, 2017 22.30 22.32 22.26 22.28 3,045 -0.03(-0.15%)
Apr 26, 2017 22.33 22.36 22.32 22.32 2,700 -0.02(-0.07%)
Apr 25, 2017 22.33 22.33 22.33 22.33 883 +0.10(+0.43%)
Apr 24, 2017 22.25 22.25 22.23 22.24 653 +0.09(+0.39%)
Apr 21, 2017 22.17 22.18 22.13 22.15 4,115 -0.06(-0.26%)
Apr 20, 2017 22.21 22.21 22.20 22.21 1,801 +0.11(+0.49%)
Apr 19, 2017 22.23 22.23 22.10 22.10 2,570 -0.13(-0.60%)
Apr 18, 2017 22.18 22.23 22.18 22.23 1,955 -0.05(-0.22%)
Apr 17, 2017 22.26 22.28 22.26 22.28 514 +0.16(+0.71%)
Apr 13, 2017 22.20 22.20 22.11 22.13 1,272 -0.04(-0.19%)
Apr 12, 2017 22.23 22.23 22.17 22.17 2,727 +0.08(+0.38%)
Apr 10, 2017 22.09 22.09 22.09 0 +0.01(+0.04%)
Apr 07, 2017 22.08 22.08 22.08 22.08 385 +0.02(+0.08%)
Apr 06, 2017 22.03 22.06 22.03 22.06 381 +0.03(+0.15%)
Apr 05, 2017 22.00 22.03 22.00 22.03 1,649 +0.20(+0.92%)
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.