Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.78 22.78 22.72 22.72 2,666 +0.01(+0.06%)
May 30, 2017 22.71 22.71 22.71 22.71 408 +0.02(+0.09%)
May 26, 2017 22.69 22.69 22.69 22.69 918 -0.04(-0.19%)
May 25, 2017 22.73 22.73 22.73 22.73 279 +0.03(+0.13%)
May 24, 2017 22.65 22.70 22.64 22.70 1,617 +0.07(+0.31%)
May 23, 2017 22.62 22.67 22.62 22.63 3,238 +0.02(+0.07%)
May 22, 2017 22.55 22.61 22.55 22.61 529 +0.07(+0.29%)
May 19, 2017 22.46 22.54 22.46 22.54 434 +0.27(+1.19%)
May 17, 2017 22.28 22.28 22.28 0 -0.13(-0.59%)
May 16, 2017 22.42 22.42 22.41 22.41 646 +0.12(+0.52%)
May 12, 2017 22.30 22.30 22.30 0 +0.05(+0.22%)
May 11, 2017 22.23 22.25 22.23 22.25 381 +0.00(+0.00%)
May 09, 2017 22.25 22.25 22.25 82 -0.07(-0.33%)
May 08, 2017 22.33 22.33 22.28 22.32 2,777 -0.04(-0.19%)
May 05, 2017 22.28 22.37 22.28 22.36 3,948 +0.25(+1.14%)
May 04, 2017 22.11 22.11 22.11 22.11 159 -0.09(-0.42%)
May 03, 2017 22.19 22.20 22.19 22.20 3,875 -0.13(-0.60%)
May 02, 2017 22.30 22.34 22.30 22.34 735 +0.03(+0.15%)
May 01, 2017 22.28 22.30 22.25 22.30 4,764 +0.06(+0.26%)
Apr 28, 2017 22.26 22.26 22.25 22.25 3,896 -0.10(-0.45%)
Apr 27, 2017 22.36 22.39 22.32 22.35 3,036 -0.03(-0.15%)
Apr 26, 2017 22.40 22.42 22.38 22.38 2,692 -0.02(-0.07%)
Apr 25, 2017 22.40 22.40 22.40 22.40 880 +0.10(+0.43%)
Apr 24, 2017 22.31 22.31 22.30 22.30 651 +0.09(+0.39%)
Apr 21, 2017 22.23 22.24 22.19 22.21 4,104 -0.06(-0.26%)
Apr 20, 2017 22.27 22.27 22.26 22.27 1,796 +0.11(+0.49%)
Apr 19, 2017 22.29 22.29 22.16 22.16 2,563 -0.13(-0.60%)
Apr 18, 2017 22.24 22.30 22.24 22.30 1,949 -0.05(-0.22%)
Apr 17, 2017 22.32 22.35 22.32 22.35 512 +0.16(+0.71%)
Apr 13, 2017 22.26 22.26 22.17 22.19 1,269 -0.04(-0.19%)
Apr 12, 2017 22.29 22.29 22.23 22.23 2,719 +0.08(+0.38%)
Apr 10, 2017 22.15 22.15 22.15 0 +0.01(+0.04%)
Apr 07, 2017 22.14 22.14 22.14 22.14 384 +0.02(+0.08%)
Apr 06, 2017 22.09 22.12 22.09 22.12 380 +0.03(+0.15%)
Apr 05, 2017 22.06 22.09 22.06 22.09 1,644 +0.20(+0.92%)
Apr 03, 2017 21.89 21.89 21.89 310 -0.09(-0.42%)
Mar 31, 2017 21.93 22.01 21.91 21.98 2,751 +0.06(+0.27%)
Mar 30, 2017 21.94 21.94 21.91 21.92 1,853 +0.01(+0.03%)
Mar 29, 2017 21.88 21.93 21.88 21.91 2,525 +0.02(+0.11%)
Mar 28, 2017 21.88 21.89 21.88 21.89 916 +0.03(+0.13%)
Mar 27, 2017 21.82 21.86 21.82 21.86 617 -0.04(-0.16%)
Mar 24, 2017 21.87 21.90 21.87 21.90 984 +0.13(+0.59%)
Mar 22, 2017 21.77 21.77 21.77 128 +0.09(+0.40%)
Mar 21, 2017 21.91 21.91 21.68 21.68 4,043 -0.17(-0.77%)
Mar 20, 2017 21.86 22.10 21.81 21.85 8,846 +0.02(+0.08%)
Mar 17, 2017 21.80 21.87 21.80 21.83 881 +0.06(+0.27%)
Mar 16, 2017 21.79 21.79 21.75 21.78 2,945 +0.28(+1.31%)
Mar 15, 2017 21.45 21.49 21.45 21.49 1,310 +0.16(+0.74%)
Mar 14, 2017 21.35 21.35 21.32 21.34 1,416 -0.12(-0.54%)
Mar 13, 2017 21.44 21.46 21.41 21.45 4,876 +0.12(+0.54%)
Mar 10, 2017 21.34 21.34 21.34 21.34 292 -0.03(-0.15%)
Mar 09, 2017 21.38 21.40 21.30 21.37 4,701 -0.03(-0.15%)
Mar 08, 2017 21.64 21.64 21.40 21.40 1,751 -0.23(-1.07%)
Mar 07, 2017 21.66 21.67 21.64 21.64 3,222 -0.02(-0.11%)
Mar 06, 2017 21.68 21.68 21.66 21.66 814 -0.10(-0.45%)
Mar 03, 2017 21.69 21.76 21.66 21.76 2,626 +0.02(+0.07%)
Mar 02, 2017 21.83 21.83 21.74 21.74 2,551 -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.