Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.19 24.24 24.19 24.24 529 +0.25(+1.04%)
Jan 30, 2019 23.99 23.99 23.99 23.99 216 +0.02(+0.10%)
Jan 29, 2019 23.95 23.98 23.95 23.97 2,386 +0.25(+1.05%)
Jan 28, 2019 23.70 23.72 23.70 23.72 458 +0.01(+0.06%)
Jan 25, 2019 23.70 23.70 23.70 23.70 1,720 +0.20(+0.83%)
Jan 24, 2019 23.58 23.58 23.51 23.51 6,057 +0.02(+0.09%)
Jan 23, 2019 23.58 23.58 23.47 23.48 5,814 +0.08(+0.33%)
Jan 22, 2019 23.57 23.57 23.41 23.41 1,108 -0.17(-0.74%)
Jan 18, 2019 23.58 23.58 23.57 23.58 15,371 +0.04(+0.18%)
Jan 17, 2019 23.41 23.54 23.41 23.54 1,090 +0.10(+0.42%)
Jan 16, 2019 23.40 23.44 23.40 23.44 672 +0.14(+0.60%)
Jan 15, 2019 23.35 23.35 23.28 23.30 1,580 +0.06(+0.26%)
Jan 14, 2019 23.25 23.25 23.24 23.24 565 -0.00(-0.00%)
Jan 11, 2019 23.24 23.24 23.24 23.24 114 +0.02(+0.08%)
Jan 10, 2019 23.12 23.23 23.12 23.22 4,733 +0.23(+0.98%)
Jan 09, 2019 23.13 23.13 23.00 23.00 1,492 +0.06(+0.27%)
Jan 08, 2019 22.93 22.93 22.93 22.93 429 +0.28(+1.22%)
Jan 07, 2019 22.62 22.66 22.62 22.66 401 +0.19(+0.85%)
Jan 04, 2019 22.46 22.46 22.46 22.46 458 +0.39(+1.78%)
Jan 03, 2019 22.12 22.13 22.05 22.07 2,321 -0.05(-0.24%)
Jan 02, 2019 22.00 22.14 21.96 22.12 1,166 +0.05(+0.24%)
Dec 31, 2018 22.18 22.18 21.94 22.07 32,234 -0.17(-0.74%)
Dec 28, 2018 22.18 22.24 22.13 22.24 917 +0.52(+2.39%)
Dec 27, 2018 21.69 21.75 21.69 21.72 2,407 -0.16(-0.71%)
Dec 26, 2018 21.53 21.87 21.49 21.87 2,799 +0.31(+1.44%)
Dec 24, 2018 21.72 21.73 21.56 21.56 926 -0.55(-2.50%)
Dec 21, 2018 22.41 22.46 22.12 22.12 2,200 -0.36(-1.59%)
Dec 20, 2018 22.50 22.54 22.47 22.47 1,109 -0.05(-0.23%)
Dec 19, 2018 22.83 22.84 22.51 22.53 5,313 -0.21(-0.94%)
Dec 18, 2018 22.73 22.74 22.73 22.74 502 -0.24(-1.04%)
Dec 17, 2018 22.98 22.98 22.98 22.98 252 -0.04(-0.19%)
Dec 14, 2018 23.10 23.10 23.02 23.02 1,042 -0.20(-0.85%)
Dec 13, 2018 23.25 23.28 23.22 23.22 798 -0.04(-0.19%)
Dec 12, 2018 23.39 23.39 23.26 23.26 4,919 -0.01(-0.04%)
Dec 11, 2018 23.32 23.33 23.10 23.27 4,219 +0.12(+0.52%)
Dec 10, 2018 23.18 23.25 23.15 23.15 12,370 -0.02(-0.07%)
Dec 07, 2018 23.40 23.40 23.17 23.17 8,916 +0.02(+0.09%)
Dec 06, 2018 23.09 23.15 23.01 23.15 1,923 -0.12(-0.53%)
Dec 04, 2018 23.45 23.45 23.26 23.27 7,758 -0.34(-1.43%)
Dec 03, 2018 23.61 23.61 23.61 23.61 668 +0.11(+0.48%)
Nov 30, 2018 23.40 23.50 23.40 23.50 2,084 -0.02(-0.07%)
Nov 29, 2018 23.45 23.52 23.45 23.52 1,299 -0.03(-0.11%)
Nov 28, 2018 23.26 23.54 23.26 23.54 2,196 +1.05(+4.69%)
Nov 27, 2018 23.16 23.29 22.49 22.49 1,049 -0.72(-3.11%)
Nov 26, 2018 23.19 23.26 23.19 23.21 1,276 +0.06(+0.27%)
Nov 23, 2018 23.15 23.15 23.15 232 +0.00(+0.00%)
Nov 21, 2018 23.15 23.15 23.15 0 +0.12(+0.50%)
Nov 20, 2018 23.03 23.03 23.03 23.03 782 -0.20(-0.87%)
Nov 19, 2018 23.27 23.29 23.23 23.23 756 -0.06(-0.28%)
Nov 16, 2018 23.33 23.39 23.27 23.30 12,621 +0.09(+0.37%)
Nov 15, 2018 23.04 23.21 23.01 23.21 1,098 -0.03(-0.12%)
Nov 14, 2018 23.17 23.27 23.17 23.24 1,039 +0.08(+0.37%)
Nov 13, 2018 23.16 23.20 23.14 23.16 1,358 -0.01(-0.04%)
Nov 12, 2018 23.30 23.31 23.17 23.17 5,862 -0.15(-0.64%)
Nov 09, 2018 23.32 23.32 23.32 23.32 347 -0.11(-0.47%)
Nov 08, 2018 23.49 23.50 23.40 23.43 2,209 -0.05(-0.23%)
Nov 07, 2018 23.40 23.48 23.40 23.48 231 +0.26(+1.12%)
Nov 06, 2018 23.20 23.22 23.20 23.22 3,984 +0.10(+0.44%)
Nov 05, 2018 23.13 23.13 23.11 23.12 1,089 +0.18(+0.80%)
Nov 02, 2018 23.09 23.09 22.82 22.94 2,547 -0.09(-0.37%)
Nov 01, 2018 23.01 23.03 23.01 23.02 980 +0.10(+0.45%)
Oct 31, 2018 22.89 22.95 22.89 22.92 1,507 +0.05(+0.22%)
Oct 30, 2018 22.86 22.89 22.78 22.87 3,074 +0.24(+1.08%)
Oct 29, 2018 22.94 22.96 22.63 22.63 26,870 +0.03(+0.11%)
Oct 26, 2018 22.53 22.78 22.52 22.60 20,032 -0.35(-1.54%)
Oct 25, 2018 22.92 22.95 22.92 22.95 435 +0.20(+0.89%)
Oct 24, 2018 22.95 22.98 22.75 22.75 699 -0.33(-1.44%)
Oct 23, 2018 22.82 23.08 22.82 23.08 590 -0.35(-1.51%)
Oct 22, 2018 23.44 23.44 23.44 23.44 186 +0.08(+0.33%)
Oct 19, 2018 23.40 23.40 23.29 23.36 1,389 +0.21(+0.90%)
Oct 18, 2018 23.16 23.16 23.15 23.15 347 -0.15(-0.63%)
Oct 17, 2018 23.30 23.35 23.30 23.30 2,018 -0.09(-0.37%)
Oct 16, 2018 23.39 23.39 23.39 23.39 186 +0.39(+1.69%)
Oct 15, 2018 22.95 23.09 22.85 23.00 7,598 +0.11(+0.49%)
Oct 12, 2018 22.89 22.96 22.89 22.89 5,789 -0.23(-1.01%)
Oct 11, 2018 23.12 23.12 23.12 23.12 170 -0.28(-1.20%)
Oct 10, 2018 23.48 23.49 23.40 23.40 1,602 -0.43(-1.82%)
Oct 09, 2018 23.79 23.85 23.77 23.83 1,961 +0.06(+0.25%)
Oct 08, 2018 23.62 23.77 23.62 23.77 1,843 +0.13(+0.55%)
Oct 05, 2018 23.71 23.71 23.61 23.64 2,200 +0.00(+0.00%)
Oct 04, 2018 23.77 23.77 23.64 23.64 2,523 -0.35(-1.48%)
Oct 03, 2018 24.00 24.00 24.00 141 -0.00(-0.01%)
Oct 02, 2018 23.95 24.03 23.95 24.00 2,995 -0.07(-0.30%)
Oct 01, 2018 24.08 24.08 24.07 24.07 468 +0.06(+0.24%)
Sep 28, 2018 23.94 24.02 23.94 24.02 2,431 -0.12(-0.50%)
Sep 27, 2018 24.06 24.14 24.02 24.14 12,258 +0.01(+0.02%)
Sep 26, 2018 24.13 24.13 24.11 24.13 2,690 -0.00(-0.01%)
Sep 25, 2018 24.16 24.16 24.13 24.13 715 +0.02(+0.07%)
Sep 24, 2018 24.09 24.12 24.06 24.12 12,132 -0.22(-0.92%)
Sep 21, 2018 24.35 24.36 24.34 24.34 2,101 +0.05(+0.21%)
Sep 20, 2018 24.23 24.29 24.22 24.29 444 +0.08(+0.32%)
Sep 19, 2018 24.30 24.30 24.19 24.21 4,073 -0.14(-0.59%)
Sep 18, 2018 24.34 24.36 24.33 24.35 2,648 +0.15(+0.64%)
Sep 17, 2018 24.22 24.22 24.20 24.20 2,441 +0.09(+0.39%)
Sep 14, 2018 24.07 24.11 24.07 24.11 466 -0.07(-0.30%)
Sep 13, 2018 24.13 24.21 24.12 24.18 9,221 +0.25(+1.05%)
Sep 12, 2018 24.03 24.04 23.93 23.93 1,631 +0.01(+0.05%)
Sep 11, 2018 23.81 23.92 23.81 23.92 884 +0.05(+0.22%)
Sep 10, 2018 23.87 23.87 23.87 23.87 303 +0.09(+0.38%)
Sep 07, 2018 23.84 23.86 23.78 23.78 1,167 -0.17(-0.70%)
Sep 06, 2018 23.94 23.94 23.89 23.94 2,604 +0.02(+0.10%)
Sep 05, 2018 23.89 23.92 23.89 23.92 1,177 +0.02(+0.07%)
Sep 04, 2018 24.02 24.02 23.86 23.90 8,151 -0.21(-0.88%)
Aug 31, 2018 24.11 24.11 24.11 0 -0.06(-0.25%)
Aug 30, 2018 24.18 24.24 24.16 24.17 12,371 -0.21(-0.87%)
Aug 29, 2018 24.39 24.39 24.39 24.39 402 +0.13(+0.54%)
Aug 28, 2018 24.30 24.30 24.20 24.26 2,788 +0.06(+0.26%)
Aug 27, 2018 24.25 24.25 24.16 24.19 11,825 +0.09(+0.36%)
Aug 24, 2018 24.12 24.12 24.11 24.11 583 +0.12(+0.50%)
Aug 23, 2018 24.08 24.08 23.99 23.99 2,321 -0.15(-0.64%)
Aug 22, 2018 24.18 24.18 24.13 24.14 2,249 -0.05(-0.20%)
Aug 21, 2018 24.17 24.20 24.17 24.19 1,085 -0.00(-0.02%)
Aug 20, 2018 24.19 24.20 24.19 24.19 995 +0.13(+0.53%)
Aug 17, 2018 23.98 24.06 23.98 24.06 466 +0.09(+0.36%)
Aug 16, 2018 23.92 24.01 23.91 23.98 1,629 +0.20(+0.83%)
Aug 15, 2018 23.72 23.78 23.72 23.78 2,886 -0.19(-0.79%)
Aug 14, 2018 23.94 24.01 23.94 23.97 6,551 +0.12(+0.49%)
Aug 13, 2018 23.83 23.88 23.83 23.85 1,907 -0.08(-0.34%)
Aug 10, 2018 24.00 24.01 23.94 23.94 1,167 -0.32(-1.32%)
Aug 09, 2018 24.25 24.27 24.25 24.26 1,654 -0.01(-0.04%)
Aug 08, 2018 24.25 24.27 24.25 24.27 862 -0.02(-0.09%)
Aug 07, 2018 24.32 24.32 24.28 24.29 8,958 +0.06(+0.27%)
Aug 06, 2018 24.22 24.22 24.22 28 +0.00(+0.00%)
Aug 03, 2018 24.11 24.22 24.11 24.22 1,050 +0.09(+0.38%)
Aug 02, 2018 24.03 24.14 24.03 24.13 12,974 +0.04(+0.15%)
Aug 01, 2018 24.17 24.17 24.10 24.10 1,594 -0.20(-0.82%)
Jul 31, 2018 24.32 24.33 24.30 24.30 7,140 +0.11(+0.46%)
Jul 30, 2018 24.18 24.19 24.17 24.18 3,053 +0.00(+0.00%)
Jul 27, 2018 24.18 24.18 24.18 24.18 350 +0.03(+0.14%)
Jul 26, 2018 24.11 24.18 24.11 24.15 1,420 +0.08(+0.34%)
Jul 25, 2018 23.92 24.07 23.92 24.07 2,415 +0.15(+0.61%)
Jul 24, 2018 23.92 23.92 23.92 23.92 381 +0.04(+0.19%)
Jul 23, 2018 23.85 23.88 23.84 23.88 1,916 -0.06(-0.24%)
Jul 20, 2018 23.92 23.94 23.92 23.94 629 +0.03(+0.11%)
Jul 19, 2018 23.76 23.91 23.76 23.91 1,638 -0.00(-0.02%)
Jul 18, 2018 23.91 23.94 23.86 23.91 10,324 -0.03(-0.14%)
Jul 17, 2018 23.94 23.97 23.94 23.95 8,767 -0.04(-0.18%)
Jul 16, 2018 24.02 24.02 23.96 23.99 3,953 -0.10(-0.41%)
Jul 13, 2018 24.05 24.09 24.05 24.09 966 +0.01(+0.03%)
Jul 12, 2018 24.05 24.09 24.05 24.08 2,451 +0.14(+0.59%)
Jul 11, 2018 24.10 24.12 23.94 23.94 3,234 -0.24(-0.99%)
Jul 10, 2018 24.13 24.18 24.12 24.18 4,034 +0.00(+0.00%)
Jul 09, 2018 24.22 24.22 24.17 24.18 1,358 -0.04(-0.16%)
Jul 06, 2018 24.22 24.22 24.22 24.22 714 +0.35(+1.46%)
Jul 03, 2018 23.87 23.87 23.87 1 +0.18(+0.77%)
Jul 02, 2018 23.66 23.69 23.66 23.69 429 -0.22(-0.93%)
Jun 29, 2018 23.83 23.92 23.83 23.91 2,141 +0.16(+0.69%)
Jun 28, 2018 23.71 23.75 23.71 23.75 590 +0.06(+0.25%)
Jun 27, 2018 23.72 23.72 23.69 23.69 1,473 -0.14(-0.61%)
Jun 26, 2018 23.72 23.83 23.72 23.83 3,116 +0.16(+0.67%)
Jun 25, 2018 23.71 23.71 23.67 23.67 792 -0.00(-0.01%)
Jun 21, 2018 23.68 23.68 23.68 140 -0.11(-0.46%)
Jun 20, 2018 23.81 23.82 23.79 23.79 1,340 +0.04(+0.18%)
Jun 19, 2018 23.67 23.75 23.67 23.75 12,997 -0.09(-0.39%)
Jun 18, 2018 23.81 23.84 23.81 23.84 1,109 -0.07(-0.28%)
Jun 15, 2018 23.89 23.94 23.88 23.91 3,373 -0.06(-0.23%)
Jun 14, 2018 23.95 23.96 23.95 23.96 2,396 +0.08(+0.33%)
Jun 13, 2018 23.97 23.97 23.87 23.88 885 -0.15(-0.63%)
Jun 12, 2018 24.03 24.10 24.03 24.04 1,815 -0.03(-0.13%)
Jun 11, 2018 24.06 24.07 24.06 24.07 4,009 +0.07(+0.30%)
Jun 08, 2018 23.98 24.00 23.98 24.00 5,655 +0.01(+0.04%)
Jun 07, 2018 23.98 23.99 23.98 23.99 8,302 -0.04(-0.18%)
Jun 06, 2018 23.94 24.03 23.94 24.03 2,538 +0.10(+0.43%)
Jun 05, 2018 23.95 23.95 23.90 23.93 3,931 -0.03(-0.11%)
Jun 04, 2018 24.03 24.03 23.92 23.95 785 +0.14(+0.57%)
Jun 01, 2018 23.82 23.85 23.81 23.82 2,023 +0.03(+0.13%)
May 31, 2018 23.77 23.79 23.74 23.79 3,552 -0.04(-0.18%)
May 30, 2018 23.69 23.88 23.69 23.83 2,808 +0.34(+1.45%)
May 29, 2018 23.51 23.58 23.43 23.49 4,888 -0.21(-0.88%)
May 25, 2018 23.70 23.70 23.70 0 -0.05(-0.20%)
May 24, 2018 23.74 23.76 23.73 23.75 1,132 +0.06(+0.25%)
May 23, 2018 23.69 23.69 23.69 23.69 157 -0.16(-0.68%)
May 22, 2018 23.85 23.85 23.85 23.85 287 +0.04(+0.18%)
May 21, 2018 23.79 23.81 23.79 23.81 2,059 +0.19(+0.79%)
May 18, 2018 23.62 23.62 23.58 23.62 2,278 -0.08(-0.34%)
May 17, 2018 23.72 23.72 23.70 23.70 506 -0.03(-0.14%)
May 16, 2018 23.66 23.76 23.66 23.73 3,266 -0.00(-0.01%)
May 15, 2018 23.73 23.74 23.73 23.74 1,158 -0.27(-1.10%)
May 14, 2018 24.05 24.05 24.00 24.00 267 -0.03(-0.10%)
May 11, 2018 24.07 24.07 24.02 24.03 9,165 +0.08(+0.32%)
May 10, 2018 23.82 23.96 23.82 23.95 2,624 +0.19(+0.79%)
May 09, 2018 23.73 23.82 23.73 23.76 3,276 +0.08(+0.34%)
May 08, 2018 23.70 23.70 23.68 23.68 1,439 -0.15(-0.64%)
May 07, 2018 23.82 23.83 23.80 23.83 1,225 -0.02(-0.07%)
May 04, 2018 23.83 23.85 23.81 23.85 656 +0.21(+0.89%)
May 03, 2018 23.57 23.64 23.57 23.64 3,607 -0.12(-0.51%)
May 02, 2018 23.66 23.77 23.66 23.76 3,521 +0.08(+0.34%)
May 01, 2018 23.66 23.71 23.58 23.68 8,132 -0.14(-0.59%)
Apr 27, 2018 23.82 23.82 23.82 8 +0.32(+1.38%)
Apr 25, 2018 23.50 23.50 23.50 0 -0.13(-0.57%)
Apr 24, 2018 23.59 23.63 23.59 23.63 1,277 +0.08(+0.32%)
Apr 23, 2018 23.61 23.61 23.55 23.56 1,521 -0.04(-0.15%)
Apr 20, 2018 23.64 23.64 23.54 23.59 16,935 -0.38(-1.59%)
Apr 18, 2018 23.97 23.97 23.97 71 +0.11(+0.44%)
Apr 17, 2018 23.77 23.87 23.76 23.87 3,605 +0.22(+0.93%)
Apr 16, 2018 23.65 23.67 23.65 23.65 2,118 +0.12(+0.49%)
Apr 13, 2018 23.51 23.53 23.49 23.53 2,354 +0.04(+0.16%)
Apr 12, 2018 23.49 23.50 23.46 23.50 2,274 -0.05(-0.23%)
Apr 11, 2018 23.55 23.55 23.55 23.55 315 +0.02(+0.07%)
Apr 10, 2018 23.47 23.53 23.47 23.53 1,215 +0.02(+0.07%)
Apr 09, 2018 23.41 23.54 23.41 23.52 1,538 +0.04(+0.18%)
Apr 05, 2018 23.47 23.47 23.47 0 +0.26(+1.13%)
Apr 04, 2018 23.13 23.24 23.11 23.21 4,651 +0.02(+0.07%)
Apr 03, 2018 23.11 23.23 23.08 23.19 18,346 +0.03(+0.11%)
Apr 02, 2018 23.16 23.17 23.16 23.17 324 -0.17(-0.75%)
Mar 29, 2018 23.34 23.34 23.34 0 +0.18(+0.77%)
Mar 28, 2018 23.10 23.16 23.10 23.16 1,503 +0.03(+0.13%)
Mar 27, 2018 23.00 23.13 22.99 23.13 2,807 +0.31(+1.34%)
Mar 26, 2018 22.80 22.83 22.80 22.83 489 +0.09(+0.39%)
Mar 23, 2018 23.03 23.03 22.74 22.74 2,892 -0.32(-1.37%)
Mar 22, 2018 23.11 23.11 23.05 23.05 519 -0.25(-1.05%)
Mar 21, 2018 23.21 23.31 23.21 23.30 2,043 +0.07(+0.29%)
Mar 20, 2018 23.25 23.25 23.21 23.23 2,546 +0.00(+0.01%)
Mar 19, 2018 23.32 23.32 23.22 23.23 4,213 -0.09(-0.40%)
Mar 15, 2018 23.33 23.33 23.33 140 -0.11(-0.48%)
Mar 14, 2018 23.49 23.49 23.43 23.44 3,581 -0.13(-0.54%)
Mar 13, 2018 23.57 23.57 23.57 23.57 730 +0.03(+0.14%)
Mar 12, 2018 23.54 23.54 23.51 23.53 1,109 +0.10(+0.41%)
Mar 09, 2018 23.39 23.44 23.39 23.44 570 +0.14(+0.60%)
Mar 08, 2018 23.24 23.30 23.22 23.30 4,282 +0.08(+0.35%)
Mar 07, 2018 23.19 23.22 23.16 23.22 1,364 +0.05(+0.21%)
Mar 06, 2018 23.10 23.17 23.10 23.17 1,685 +0.09(+0.38%)
Mar 05, 2018 23.09 23.09 23.08 23.08 496 +0.33(+1.45%)
Mar 02, 2018 22.75 22.75 22.75 22.75 169 -0.16(-0.68%)
Mar 01, 2018 22.97 22.97 22.91 22.91 2,028 -0.19(-0.81%)
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%)
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.