Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.88 +0.11 (+0.37%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 24.36 24.39 24.36 24.39 3,020 +0.05(+0.22%)
Jul 28, 2017 24.36 24.36 24.34 24.34 4,435 +0.08(+0.34%)
Jul 27, 2017 24.25 24.26 24.25 24.26 1,338 +0.05(+0.19%)
Jul 26, 2017 24.15 24.22 24.15 24.22 1,887 +0.05(+0.22%)
Jul 25, 2017 24.15 24.18 24.15 24.16 5,705 +0.02(+0.07%)
Jul 24, 2017 24.13 24.16 24.13 24.15 1,548 -0.07(-0.29%)
Jul 21, 2017 24.17 24.22 24.17 24.22 12,402 -0.03(-0.13%)
Jul 20, 2017 24.25 24.25 24.25 24.25 133 +0.07(+0.29%)
Jul 19, 2017 24.19 24.19 24.18 24.18 668 +0.12(+0.49%)
Jul 18, 2017 24.06 24.06 24.06 24.06 129 +0.07(+0.31%)
Jul 17, 2017 24.01 24.01 23.98 23.98 1,134 +0.03(+0.11%)
Jul 14, 2017 23.95 23.96 23.95 23.96 1,639 +0.20(+0.83%)
Jul 13, 2017 23.76 23.76 23.76 23.76 787 +0.23(+0.96%)
Jul 11, 2017 23.53 23.53 23.53 109 -0.04(-0.19%)
Jul 10, 2017 23.57 23.60 23.57 23.58 1,455 +0.03(+0.11%)
Jul 07, 2017 23.55 23.55 23.55 23.55 870 +0.01(+0.04%)
Jul 06, 2017 23.54 23.59 23.54 23.54 1,206 -0.28(-1.17%)
Jul 03, 2017 23.82 23.82 23.82 44 +0.06(+0.27%)
Jun 30, 2017 23.72 23.77 23.71 23.76 1,898 +0.08(+0.35%)
Jun 29, 2017 23.67 23.67 23.67 23.67 655 -0.28(-1.17%)
Jun 28, 2017 23.76 23.95 23.76 23.95 2,734 +0.07(+0.29%)
Jun 27, 2017 23.95 23.95 23.88 23.88 651 -0.06(-0.24%)
Jun 26, 2017 23.98 23.98 23.94 23.94 797 +0.05(+0.20%)
Jun 23, 2017 23.88 23.94 23.88 23.89 2,259 +0.06(+0.25%)
Jun 22, 2017 23.87 23.88 23.83 23.83 1,400 +0.05(+0.22%)
Jun 21, 2017 23.88 23.88 23.78 23.78 1,910 -0.08(-0.34%)
Jun 20, 2017 23.86 23.89 23.86 23.86 1,273 -0.26(-1.08%)
Jun 19, 2017 24.14 24.14 24.12 24.12 602 -0.02(-0.07%)
Jun 16, 2017 24.02 24.14 24.02 24.14 3,525 +0.15(+0.61%)
Jun 15, 2017 23.98 23.99 23.98 23.99 361 -0.20(-0.84%)
Jun 14, 2017 24.19 24.19 24.19 24.19 430 +0.18(+0.73%)
Jun 13, 2017 24.02 24.02 24.02 24.02 241 +0.10(+0.40%)
Jun 12, 2017 23.93 23.93 23.88 23.92 821 +0.06(+0.25%)
Jun 09, 2017 23.88 23.88 23.86 23.86 413 -0.06(-0.24%)
Jun 08, 2017 23.91 23.92 23.90 23.92 1,979 -0.05(-0.20%)
Jun 07, 2017 23.97 23.97 23.97 23.97 404 -0.01(-0.06%)
Jun 06, 2017 23.98 23.98 23.98 23.98 175 -0.06(-0.23%)
Jun 05, 2017 24.00 24.04 24.00 24.04 1,147 -0.01(-0.04%)
Jun 02, 2017 23.97 24.04 23.97 24.04 562 +0.12(+0.51%)
Jun 01, 2017 23.84 23.92 23.84 23.92 1,739 +0.19(+0.80%)
May 31, 2017 23.79 23.79 23.73 23.73 2,552 +0.01(+0.06%)
May 30, 2017 23.72 23.72 23.72 23.72 391 +0.02(+0.09%)
May 26, 2017 23.70 23.70 23.70 23.70 878 -0.04(-0.19%)
May 25, 2017 23.74 23.74 23.74 23.74 267 +0.03(+0.13%)
May 24, 2017 23.66 23.71 23.66 23.71 1,548 +0.07(+0.31%)
May 23, 2017 23.63 23.68 23.63 23.64 3,099 +0.02(+0.07%)
May 22, 2017 23.56 23.62 23.56 23.62 507 +0.07(+0.29%)
May 19, 2017 23.46 23.55 23.46 23.55 415 +0.28(+1.19%)
May 17, 2017 23.27 23.27 23.27 0 -0.14(-0.59%)
May 16, 2017 23.42 23.42 23.41 23.41 619 +0.12(+0.52%)
May 12, 2017 23.29 23.29 23.29 0 +0.05(+0.22%)
May 11, 2017 23.23 23.24 23.23 23.24 364 +0.00(+0.00%)
May 09, 2017 23.24 23.24 23.24 78 -0.08(-0.33%)
May 08, 2017 23.33 23.33 23.27 23.32 2,658 -0.04(-0.19%)
May 05, 2017 23.27 23.37 23.27 23.36 3,780 +0.26(+1.14%)
May 04, 2017 23.10 23.10 23.10 23.10 152 -0.10(-0.42%)
May 03, 2017 23.18 23.20 23.18 23.20 3,709 -0.14(-0.60%)
May 02, 2017 23.30 23.34 23.30 23.34 704 +0.04(+0.15%)
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.