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 (%)
Mar 31, 2017 21.87 21.94 21.85 21.92 2,759 +0.06(+0.27%)
Mar 30, 2017 21.88 21.88 21.85 21.86 1,858 +0.01(+0.03%)
Mar 29, 2017 21.82 21.87 21.82 21.85 2,532 +0.02(+0.11%)
Mar 28, 2017 21.82 21.83 21.82 21.83 919 +0.03(+0.13%)
Mar 27, 2017 21.76 21.80 21.76 21.80 619 -0.04(-0.16%)
Mar 24, 2017 21.81 21.84 21.81 21.84 987 +0.13(+0.59%)
Mar 22, 2017 21.71 21.71 21.71 128 +0.09(+0.39%)
Mar 21, 2017 21.85 21.85 21.62 21.62 4,055 -0.17(-0.77%)
Mar 20, 2017 21.80 22.04 21.75 21.79 8,871 +0.02(+0.08%)
Mar 17, 2017 21.74 21.81 21.74 21.77 884 +0.06(+0.27%)
Mar 16, 2017 21.73 21.73 21.69 21.72 2,953 +0.28(+1.31%)
Mar 15, 2017 21.39 21.43 21.39 21.43 1,314 +0.16(+0.74%)
Mar 14, 2017 21.29 21.29 21.26 21.28 1,419 -0.11(-0.54%)
Mar 13, 2017 21.38 21.40 21.35 21.39 4,889 +0.11(+0.54%)
Mar 10, 2017 21.28 21.28 21.28 21.28 293 -0.03(-0.15%)
Mar 09, 2017 21.32 21.34 21.24 21.31 4,714 -0.03(-0.15%)
Mar 08, 2017 21.58 21.58 21.34 21.34 1,756 -0.23(-1.07%)
Mar 07, 2017 21.60 21.61 21.58 21.58 3,231 -0.02(-0.11%)
Mar 06, 2017 21.62 21.62 21.60 21.60 816 -0.10(-0.45%)
Mar 03, 2017 21.63 21.70 21.60 21.70 2,633 +0.02(+0.07%)
Mar 02, 2017 21.77 21.77 21.68 21.68 2,558 -0.25(-1.13%)
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.