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 (%)
Feb 28, 2018 23.25 23.26 23.09 23.09 4,699 -0.21(-0.89%)
Feb 27, 2018 23.47 23.47 23.29 23.30 5,263 -0.44(-1.84%)
Feb 26, 2018 23.66 23.74 23.66 23.74 1,826 +0.18(+0.76%)
Feb 23, 2018 23.39 23.56 23.39 23.56 2,843 +0.31(+1.31%)
Feb 22, 2018 23.22 23.25 23.22 23.25 904 -0.07(-0.29%)
Feb 21, 2018 23.39 23.39 23.32 23.32 1,490 -0.14(-0.61%)
Feb 20, 2018 23.46 23.47 23.62 23.47 2,163 -0.15(-0.65%)
Feb 16, 2018 23.62 23.62 23.62 0 +0.17(+0.72%)
Feb 15, 2018 23.31 23.45 23.31 23.45 2,236 +0.11(+0.47%)
Feb 14, 2018 23.14 23.36 23.14 23.34 7,767 +0.15(+0.65%)
Feb 13, 2018 23.20 22.97 23.19 6,143 +0.08(+0.34%)
Feb 12, 2018 22.90 23.14 22.89 23.11 3,115 +0.46(+2.04%)
Feb 09, 2018 22.80 22.80 22.65 22.65 613 -0.07(-0.30%)
Feb 08, 2018 23.47 22.71 22.72 7,118 -0.75(-3.19%)
Feb 07, 2018 23.47 23.47 23.47 23.47 494 +0.29(+1.27%)
Feb 06, 2018 23.36 23.36 23.10 23.17 22,793 -0.54(-2.28%)
Feb 05, 2018 23.92 23.92 23.63 23.71 4,537 -0.46(-1.89%)
Feb 02, 2018 24.28 24.28 24.16 24.17 4,451 -0.40(-1.63%)
Feb 01, 2018 24.57 24.57 24.57 24.57 335 -0.04(-0.15%)
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%)
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.