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 (%)
Jan 31, 2018 24.60 24.60 24.60 24.60 397 +0.09(+0.36%)
Jan 30, 2018 24.67 24.49 24.52 3,756 -0.16(-0.64%)
Jan 29, 2018 24.71 24.74 24.67 24.67 3,012 -0.14(-0.55%)
Jan 25, 2018 24.81 24.81 24.81 175 -0.03(-0.12%)
Jan 24, 2018 24.85 24.86 24.84 24.84 1,036 +0.09(+0.36%)
Jan 23, 2018 24.72 24.77 24.70 24.75 1,652 +0.09(+0.36%)
Jan 22, 2018 24.62 24.68 24.62 24.66 2,824 +0.14(+0.56%)
Jan 19, 2018 24.47 24.52 24.46 24.52 35,221 +0.05(+0.20%)
Jan 18, 2018 24.45 24.47 24.41 24.47 923 -0.09(-0.38%)
Jan 17, 2018 24.62 24.62 24.57 24.57 882 +0.15(+0.61%)
Jan 16, 2018 24.56 24.43 24.42 24.42 1,809 -0.01(-0.05%)
Jan 12, 2018 24.43 24.43 24.43 0 +0.05(+0.22%)
Jan 11, 2018 24.38 24.32 24.38 10,907 +0.10(+0.39%)
Jan 10, 2018 24.53 24.28 24.28 1,345 -0.25(-1.02%)
Jan 09, 2018 24.54 24.58 24.53 24.53 4,332 -0.07(-0.28%)
Jan 08, 2018 24.55 24.63 24.55 24.60 2,434 +0.06(+0.24%)
Jan 05, 2018 24.52 24.54 24.50 24.54 2,575 +0.04(+0.15%)
Jan 04, 2018 24.50 24.51 24.50 24.51 899 +0.02(+0.09%)
Jan 03, 2018 24.48 24.48 24.48 24.48 387 +0.06(+0.24%)
Jan 02, 2018 24.42 24.42 24.42 24.42 221 +0.07(+0.28%)
Dec 29, 2017 24.36 24.36 24.36 0 +0.02(+0.07%)
Dec 28, 2017 24.29 24.34 24.29 24.34 2,716 +0.11(+0.46%)
Dec 27, 2017 24.21 24.25 24.21 24.23 1,502 +0.04(+0.14%)
Dec 26, 2017 24.22 24.22 24.19 24.19 695 +0.10(+0.42%)
Dec 22, 2017 24.09 24.09 24.09 24.09 318 +0.01(+0.03%)
Dec 21, 2017 24.08 24.11 24.08 24.08 5,134 +0.00(+0.00%)
Dec 20, 2017 24.10 24.10 24.07 24.08 2,069 -0.02(-0.07%)
Dec 19, 2017 24.19 24.20 24.06 24.10 2,455 -0.23(-0.94%)
Dec 18, 2017 24.34 24.34 24.32 24.33 1,280 +0.13(+0.56%)
Dec 15, 2017 24.16 24.20 24.16 24.19 512 +0.03(+0.13%)
Dec 14, 2017 24.18 24.18 24.16 24.16 1,947 -0.11(-0.44%)
Dec 13, 2017 24.20 24.27 24.20 24.27 679 +0.10(+0.43%)
Dec 12, 2017 24.12 24.18 24.10 24.16 3,470 +0.09(+0.37%)
Dec 11, 2017 24.05 24.07 24.05 24.07 3,235 +0.01(+0.03%)
Dec 08, 2017 24.02 24.07 24.02 24.07 3,515 +0.19(+0.78%)
Dec 07, 2017 23.88 23.88 23.88 23.88 431 -0.02(-0.07%)
Dec 06, 2017 23.89 23.91 23.84 23.90 2,591 -0.09(-0.38%)
Dec 05, 2017 23.99 24.09 24.09 23.99 364 -0.10(-0.43%)
Dec 04, 2017 24.09 24.09 24.08 24.09 5,962 +0.02(+0.07%)
Dec 01, 2017 24.05 24.09 24.01 24.07 4,395 +0.03(+0.10%)
Nov 30, 2017 24.03 24.07 24.03 24.05 4,239 +0.13(+0.56%)
Nov 29, 2017 23.91 23.93 23.91 23.91 4,026 +0.03(+0.11%)
Nov 28, 2017 23.86 23.89 23.85 23.89 1,657 +0.03(+0.11%)
Nov 27, 2017 23.88 23.88 23.85 23.86 7,635 -0.06(-0.25%)
Nov 24, 2017 23.91 23.92 23.91 23.92 705 +0.08(+0.35%)
Nov 22, 2017 23.79 23.84 23.79 23.84 2,944 +0.07(+0.30%)
Nov 21, 2017 23.77 23.77 23.77 23.77 511 +0.14(+0.59%)
Nov 20, 2017 23.63 23.63 23.63 23.63 513 +0.00(+0.00%)
Nov 17, 2017 23.64 23.64 23.63 23.63 3,355 -0.13(-0.56%)
Nov 16, 2017 23.68 23.76 23.68 23.76 2,182 +0.16(+0.68%)
Nov 15, 2017 23.61 23.63 23.60 23.60 5,490 -0.12(-0.50%)
Nov 14, 2017 23.73 23.73 23.71 23.72 4,105 -0.03(-0.14%)
Nov 13, 2017 23.75 23.75 23.75 23.75 359 -0.05(-0.20%)
Nov 10, 2017 23.84 23.84 23.80 23.80 2,381 -0.06(-0.26%)
Nov 09, 2017 23.83 23.86 23.82 23.86 2,256 -0.03(-0.14%)
Nov 08, 2017 23.86 23.90 23.86 23.90 718 +0.12(+0.49%)
Nov 06, 2017 23.78 23.78 23.78 117 +0.08(+0.35%)
Nov 03, 2017 23.70 23.71 23.70 23.70 4,301 +0.02(+0.07%)
Nov 02, 2017 23.70 23.71 23.68 23.68 3,231 -0.02(-0.07%)
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.