Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.34 +0.17 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 27.11 27.11 27.04 27.04 1,718 -0.22(-0.81%)
Feb 28, 2018 27.44 27.46 27.26 27.26 3,981 -0.24(-0.89%)
Feb 27, 2018 27.70 27.70 27.50 27.50 4,459 -0.52(-1.84%)
Feb 26, 2018 27.93 28.02 27.93 28.02 1,547 +0.21(+0.76%)
Feb 23, 2018 27.61 27.81 27.61 27.81 2,409 +0.36(+1.31%)
Feb 22, 2018 27.41 27.45 27.41 27.45 766 -0.08(-0.29%)
Feb 21, 2018 27.61 27.61 27.53 27.53 1,263 -0.17(-0.61%)
Feb 20, 2018 27.69 27.70 27.88 27.70 1,833 -0.18(-0.65%)
Feb 16, 2018 27.88 27.88 27.88 0 +0.20(+0.72%)
Feb 15, 2018 27.51 27.68 27.51 27.68 1,895 +0.13(+0.47%)
Feb 14, 2018 27.32 27.58 27.32 27.55 6,580 +0.18(+0.65%)
Feb 13, 2018 27.39 27.12 27.37 5,204 +0.09(+0.34%)
Feb 12, 2018 27.03 27.31 27.02 27.28 2,639 +0.55(+2.04%)
Feb 09, 2018 26.92 26.92 26.73 26.73 520 -0.08(-0.30%)
Feb 08, 2018 27.70 26.81 26.82 6,030 -0.88(-3.19%)
Feb 07, 2018 27.70 27.70 27.70 27.70 419 +0.35(+1.27%)
Feb 06, 2018 27.57 27.58 27.27 27.35 19,309 -0.64(-2.28%)
Feb 05, 2018 28.24 28.24 27.90 27.99 3,844 -0.54(-1.89%)
Feb 02, 2018 28.66 28.66 28.52 28.53 3,771 -0.47(-1.63%)
Feb 01, 2018 29.00 29.00 29.00 29.00 284 -0.04(-0.15%)
Jan 31, 2018 29.05 29.05 29.04 29.04 337 +0.10(+0.36%)
Jan 30, 2018 29.12 28.91 28.94 3,182 -0.18(-0.64%)
Jan 29, 2018 29.17 29.20 29.12 29.12 2,552 -0.16(-0.55%)
Jan 25, 2018 29.29 29.29 29.29 149 -0.04(-0.12%)
Jan 24, 2018 29.33 29.35 29.32 29.32 878 +0.11(+0.36%)
Jan 23, 2018 29.19 29.24 29.16 29.21 1,400 +0.11(+0.36%)
Jan 22, 2018 29.06 29.13 29.06 29.11 2,393 +0.16(+0.56%)
Jan 19, 2018 28.89 28.95 28.87 28.95 29,837 +0.06(+0.20%)
Jan 18, 2018 28.86 28.89 28.81 28.89 782 -0.11(-0.38%)
Jan 17, 2018 29.06 29.06 29.00 29.00 748 +0.17(+0.61%)
Jan 16, 2018 29.00 28.84 28.82 28.82 1,533 -0.02(-0.05%)
Jan 12, 2018 28.84 28.84 28.84 0 +0.06(+0.22%)
Jan 11, 2018 28.78 28.71 28.78 9,240 +0.11(+0.39%)
Jan 10, 2018 28.96 28.66 28.66 1,140 -0.30(-1.02%)
Jan 09, 2018 28.97 29.01 28.96 28.96 3,670 -0.08(-0.28%)
Jan 08, 2018 28.98 29.07 28.98 29.04 2,062 +0.07(+0.24%)
Jan 05, 2018 28.94 28.97 28.92 28.97 2,182 +0.04(+0.15%)
Jan 04, 2018 28.93 28.93 28.93 28.93 762 +0.03(+0.09%)
Jan 03, 2018 28.90 28.90 28.90 28.90 328 +0.07(+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.