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 29, 2018 23.28 23.28 23.28 0 +0.18(+0.77%)
Mar 28, 2018 23.04 23.10 23.04 23.10 1,507 +0.03(+0.13%)
Mar 27, 2018 22.93 23.07 22.93 23.07 2,815 +0.31(+1.34%)
Mar 26, 2018 22.74 22.76 22.74 22.76 491 +0.09(+0.39%)
Mar 23, 2018 22.97 22.97 22.68 22.68 2,900 -0.31(-1.37%)
Mar 22, 2018 23.04 23.04 22.99 22.99 520 -0.24(-1.05%)
Mar 21, 2018 23.14 23.25 23.14 23.24 2,049 +0.07(+0.29%)
Mar 20, 2018 23.19 23.19 23.15 23.17 2,553 +0.00(+0.01%)
Mar 19, 2018 23.26 23.26 23.15 23.17 4,224 -0.09(-0.40%)
Mar 15, 2018 23.26 23.26 23.26 140 -0.11(-0.48%)
Mar 14, 2018 23.42 23.42 23.37 23.37 3,591 -0.13(-0.54%)
Mar 13, 2018 23.50 23.50 23.50 23.50 732 +0.03(+0.14%)
Mar 12, 2018 23.48 23.48 23.45 23.47 1,112 +0.10(+0.41%)
Mar 09, 2018 23.32 23.37 23.32 23.37 571 +0.14(+0.60%)
Mar 08, 2018 23.17 23.23 23.15 23.23 4,294 +0.08(+0.35%)
Mar 07, 2018 23.13 23.15 23.09 23.15 1,368 +0.05(+0.20%)
Mar 06, 2018 23.04 23.10 23.04 23.10 1,690 +0.09(+0.38%)
Mar 05, 2018 23.02 23.02 23.02 23.02 498 +0.33(+1.45%)
Mar 02, 2018 22.69 22.69 22.69 22.69 170 -0.16(-0.68%)
Mar 01, 2018 22.90 22.90 22.84 22.84 2,033 -0.19(-0.81%)
Feb 28, 2018 23.18 23.20 23.03 23.03 4,712 -0.21(-0.89%)
Feb 27, 2018 23.40 23.40 23.23 23.24 5,278 -0.44(-1.84%)
Feb 26, 2018 23.59 23.67 23.59 23.67 1,831 +0.18(+0.76%)
Feb 23, 2018 23.32 23.49 23.32 23.49 2,851 +0.30(+1.31%)
Feb 22, 2018 23.16 23.19 23.16 23.19 906 -0.07(-0.29%)
Feb 21, 2018 23.32 23.32 23.26 23.26 1,495 -0.14(-0.61%)
Feb 20, 2018 23.39 23.40 23.55 23.40 2,169 -0.15(-0.65%)
Feb 16, 2018 23.55 23.55 23.55 0 +0.17(+0.72%)
Feb 15, 2018 23.24 23.38 23.24 23.38 2,243 +0.11(+0.47%)
Feb 14, 2018 23.08 23.30 23.08 23.27 7,789 +0.15(+0.65%)
Feb 13, 2018 23.14 22.91 23.12 6,160 +0.08(+0.34%)
Feb 12, 2018 22.83 23.07 22.83 23.05 3,123 +0.46(+2.04%)
Feb 09, 2018 22.74 22.74 22.58 22.58 615 -0.07(-0.30%)
Feb 08, 2018 23.40 22.65 22.65 7,138 -0.75(-3.19%)
Feb 07, 2018 23.40 23.40 23.40 23.40 495 +0.29(+1.27%)
Feb 06, 2018 23.29 23.30 23.04 23.11 22,857 -0.54(-2.28%)
Feb 05, 2018 23.86 23.86 23.57 23.64 4,550 -0.45(-1.89%)
Feb 02, 2018 24.21 24.21 24.09 24.10 4,463 -0.40(-1.63%)
Feb 01, 2018 24.50 24.50 24.50 24.50 336 -0.04(-0.15%)
Jan 31, 2018 24.54 24.54 24.54 24.54 398 +0.09(+0.36%)
Jan 30, 2018 24.60 24.42 24.45 3,766 -0.16(-0.64%)
Jan 29, 2018 24.64 24.67 24.60 24.60 3,020 -0.14(-0.55%)
Jan 25, 2018 24.74 24.74 24.74 176 -0.03(-0.12%)
Jan 24, 2018 24.78 24.79 24.77 24.77 1,039 +0.09(+0.36%)
Jan 23, 2018 24.66 24.70 24.63 24.68 1,657 +0.09(+0.36%)
Jan 22, 2018 24.55 24.61 24.55 24.59 2,832 +0.14(+0.56%)
Jan 19, 2018 24.41 24.46 24.39 24.46 35,319 +0.05(+0.20%)
Jan 18, 2018 24.38 24.41 24.34 24.41 925 -0.09(-0.38%)
Jan 17, 2018 24.55 24.55 24.50 24.50 885 +0.15(+0.61%)
Jan 16, 2018 24.49 24.36 24.35 24.35 1,814 -0.01(-0.05%)
Jan 12, 2018 24.36 24.36 24.36 0 +0.05(+0.22%)
Jan 11, 2018 24.31 24.25 24.31 10,937 +0.10(+0.39%)
Jan 10, 2018 24.46 24.22 24.22 1,349 -0.25(-1.02%)
Jan 09, 2018 24.47 24.51 24.46 24.46 4,344 -0.07(-0.28%)
Jan 08, 2018 24.48 24.56 24.48 24.53 2,440 +0.06(+0.24%)
Jan 05, 2018 24.45 24.47 24.43 24.47 2,582 +0.04(+0.15%)
Jan 04, 2018 24.44 24.44 24.44 24.44 902 +0.02(+0.09%)
Jan 03, 2018 24.41 24.41 24.41 24.41 388 +0.06(+0.24%)
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.