Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

33.18 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.98 28.00 27.94 28.00 3,018 -0.05(-0.18%)
May 30, 2018 27.88 28.10 27.88 28.05 2,386 +0.40(+1.45%)
May 29, 2018 27.67 27.75 27.58 27.65 4,153 -0.25(-0.88%)
May 25, 2018 27.89 27.89 27.89 0 -0.05(-0.20%)
May 24, 2018 27.94 27.97 27.93 27.95 962 +0.07(+0.25%)
May 23, 2018 27.88 27.88 27.88 27.88 134 -0.19(-0.68%)
May 22, 2018 28.07 28.07 28.07 28.07 244 +0.05(+0.18%)
May 21, 2018 28.00 28.02 28.00 28.02 1,750 +0.22(+0.79%)
May 18, 2018 27.80 27.80 27.75 27.80 1,936 -0.10(-0.34%)
May 17, 2018 27.92 27.92 27.90 27.90 430 -0.04(-0.14%)
May 16, 2018 27.86 27.97 27.86 27.94 2,775 -0.00(-0.01%)
May 15, 2018 27.93 27.94 27.93 27.94 984 -0.31(-1.10%)
May 14, 2018 28.31 28.31 28.25 28.25 227 -0.03(-0.10%)
May 11, 2018 28.33 28.33 28.27 28.28 7,787 +0.09(+0.32%)
May 10, 2018 28.04 28.20 28.04 28.19 2,230 +0.22(+0.79%)
May 09, 2018 27.93 28.04 27.93 27.97 2,784 +0.09(+0.34%)
May 08, 2018 27.89 27.89 27.88 27.88 1,223 -0.18(-0.64%)
May 07, 2018 28.04 28.05 28.01 28.05 1,041 -0.02(-0.07%)
May 04, 2018 28.05 28.07 28.03 28.07 558 +0.25(+0.89%)
May 03, 2018 27.74 27.83 27.74 27.83 3,065 -0.14(-0.51%)
May 02, 2018 27.86 27.98 27.86 27.97 2,992 +0.09(+0.34%)
May 01, 2018 27.85 27.91 27.75 27.88 6,909 -0.16(-0.59%)
Apr 27, 2018 28.04 28.04 28.04 7 +0.38(+1.38%)
Apr 25, 2018 27.66 27.66 27.66 0 -0.16(-0.57%)
Apr 24, 2018 27.77 27.82 27.77 27.82 1,085 +0.09(+0.32%)
Apr 23, 2018 27.79 27.79 27.72 27.73 1,293 -0.04(-0.15%)
Apr 20, 2018 27.83 27.83 27.71 27.77 14,388 -0.45(-1.59%)
Apr 18, 2018 28.22 28.22 28.22 61 +0.12(+0.44%)
Apr 17, 2018 27.98 28.09 27.97 28.09 3,063 +0.26(+0.93%)
Apr 16, 2018 27.84 27.86 27.84 27.84 1,800 +0.14(+0.49%)
Apr 13, 2018 27.67 27.70 27.65 27.70 2,000 +0.04(+0.16%)
Apr 12, 2018 27.65 27.66 27.61 27.66 1,932 -0.06(-0.23%)
Apr 11, 2018 27.72 27.72 27.72 27.72 268 +0.02(+0.07%)
Apr 10, 2018 27.62 27.70 27.62 27.70 1,033 +0.02(+0.07%)
Apr 09, 2018 27.55 27.71 27.55 27.68 1,307 +0.05(+0.18%)
Apr 05, 2018 27.63 27.63 27.63 0 +0.31(+1.13%)
Apr 04, 2018 27.23 27.35 27.21 27.32 3,952 +0.02(+0.07%)
Apr 03, 2018 27.21 27.35 27.17 27.30 15,587 +0.03(+0.11%)
Apr 02, 2018 27.26 27.27 27.26 27.27 276 -0.21(-0.75%)
Mar 29, 2018 27.48 27.48 27.48 0 +0.21(+0.77%)
Mar 28, 2018 27.20 27.27 27.20 27.27 1,277 +0.04(+0.13%)
Mar 27, 2018 27.07 27.23 27.06 27.23 2,385 +0.36(+1.34%)
Mar 26, 2018 26.84 26.87 26.84 26.87 416 +0.10(+0.39%)
Mar 23, 2018 27.11 27.11 26.77 26.77 2,457 -0.45(-1.65%)
Mar 22, 2018 27.28 27.28 27.21 27.21 440 -0.29(-1.05%)
Mar 21, 2018 27.39 27.52 27.39 27.50 1,731 +0.08(+0.29%)
Mar 20, 2018 27.45 27.45 27.40 27.43 2,157 +0.00(+0.01%)
Mar 19, 2018 27.53 27.53 27.41 27.42 3,569 -0.11(-0.40%)
Mar 15, 2018 27.53 27.53 27.53 119 -0.13(-0.48%)
Mar 14, 2018 27.72 27.72 27.66 27.67 3,034 -0.15(-0.54%)
Mar 13, 2018 27.82 27.82 27.82 27.82 619 +0.04(+0.14%)
Mar 12, 2018 27.79 27.79 27.75 27.78 940 +0.11(+0.41%)
Mar 09, 2018 27.61 27.66 27.61 27.66 483 +0.16(+0.60%)
Mar 08, 2018 27.43 27.50 27.41 27.50 3,628 +0.09(+0.35%)
Mar 07, 2018 27.38 27.41 27.33 27.41 1,156 +0.06(+0.20%)
Mar 06, 2018 27.27 27.35 27.27 27.35 1,428 +0.10(+0.38%)
Mar 05, 2018 27.25 27.25 27.25 27.25 421 +0.39(+1.45%)
Mar 02, 2018 26.86 26.86 26.86 26.86 144 -0.18(-0.68%)
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.