Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.75 -0.06 (-0.19%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.72 27.72 27.67 27.67 655 +0.08(+0.30%)
Oct 30, 2019 27.59 27.59 27.59 27.59 150 -0.05(-0.18%)
Oct 29, 2019 27.64 27.64 27.64 27.64 218 -0.00(-0.00%)
Oct 28, 2019 27.64 27.64 27.64 27.64 320 -0.01(-0.05%)
Oct 25, 2019 27.65 27.65 27.65 27.65 109 -0.09(-0.33%)
Oct 24, 2019 27.74 27.74 27.74 27.74 199 +0.01(+0.03%)
Oct 23, 2019 27.74 27.74 27.74 27.74 324 +0.00(+0.00%)
Oct 22, 2019 27.81 27.81 27.73 27.74 1,944 +0.07(+0.27%)
Oct 21, 2019 27.68 27.68 27.66 27.66 983 +0.13(+0.47%)
Oct 18, 2019 27.52 27.53 27.52 27.53 218 -0.01(-0.04%)
Oct 17, 2019 27.51 27.54 27.51 27.54 341 +0.10(+0.37%)
Oct 16, 2019 27.37 27.44 27.37 27.44 4,897 +0.02(+0.07%)
Oct 15, 2019 27.38 27.42 27.38 27.42 1,622 +0.16(+0.59%)
Oct 14, 2019 27.26 27.26 27.26 27.26 387 -0.06(-0.21%)
Oct 11, 2019 27.39 27.39 27.32 27.32 218 +0.15(+0.55%)
Oct 10, 2019 27.01 27.17 27.01 27.17 485 +0.09(+0.33%)
Oct 09, 2019 27.10 27.10 27.08 27.08 1,086 +0.15(+0.55%)
Oct 08, 2019 26.93 26.93 26.93 26.93 110 -0.25(-0.94%)
Oct 07, 2019 27.20 27.20 27.19 27.19 484 +0.11(+0.40%)
Oct 04, 2019 27.03 27.08 27.03 27.08 437 +0.22(+0.82%)
Oct 03, 2019 26.86 26.86 26.80 26.86 247 +0.08(+0.29%)
Oct 02, 2019 26.77 26.78 26.75 26.78 643 -0.24(-0.90%)
Oct 01, 2019 27.07 27.08 27.02 27.02 393 -0.24(-0.87%)
Sep 30, 2019 27.28 27.28 27.26 27.26 265 -0.01(-0.03%)
Sep 27, 2019 27.27 27.27 27.27 27.27 109 -0.04(-0.13%)
Sep 26, 2019 27.21 27.32 27.21 27.31 2,256 +0.18(+0.67%)
Sep 25, 2019 27.13 27.13 27.13 27.13 372 -0.09(-0.32%)
Sep 24, 2019 27.34 27.34 27.21 27.21 642 -0.00(-0.02%)
Sep 23, 2019 27.20 27.22 27.20 27.22 422 -0.03(-0.10%)
Sep 20, 2019 27.28 27.31 27.22 27.24 2,531 -0.04(-0.16%)
Sep 19, 2019 27.29 27.29 27.29 27.29 220 +0.20(+0.74%)
Sep 18, 2019 27.19 27.22 27.08 27.09 2,425 -0.09(-0.33%)
Sep 17, 2019 27.16 27.18 27.16 27.18 608 +0.15(+0.57%)
Sep 16, 2019 27.03 27.03 27.03 27.03 110 -0.04(-0.13%)
Sep 13, 2019 27.06 27.06 27.06 74 +0.00(+0.00%)
Sep 12, 2019 27.05 27.06 27.05 27.06 512 +0.10(+0.38%)
Sep 11, 2019 26.93 26.96 26.93 26.96 520 -0.05(-0.18%)
Sep 10, 2019 27.01 27.01 27.01 44 +0.00(+0.00%)
Sep 09, 2019 27.01 27.01 27.01 27.01 110 -0.04(-0.15%)
Sep 06, 2019 27.08 27.08 27.03 27.05 1,871 -0.00(-0.02%)
Sep 05, 2019 27.05 27.05 27.05 27.05 927 +0.03(+0.10%)
Sep 04, 2019 27.03 27.03 27.03 27.03 223 +0.30(+1.12%)
Sep 03, 2019 26.61 26.73 26.61 26.73 495 +0.04(+0.14%)
Aug 30, 2019 26.69 26.69 26.69 26.69 110 +0.04(+0.14%)
Aug 29, 2019 26.69 26.69 26.64 26.65 388 +0.12(+0.45%)
Aug 28, 2019 26.52 26.54 26.52 26.54 1,105 +0.04(+0.14%)
Aug 27, 2019 26.53 26.53 26.50 26.50 466 +0.13(+0.50%)
Aug 26, 2019 26.39 26.39 26.34 26.37 932 +0.09(+0.33%)
Aug 23, 2019 26.28 26.28 26.28 26.28 440 -0.29(-1.09%)
Aug 22, 2019 26.57 26.57 26.57 26.57 137 -0.02(-0.07%)
Aug 21, 2019 26.58 26.59 26.58 26.59 34,303 +0.10(+0.38%)
Aug 20, 2019 26.55 26.55 26.48 26.49 825 -0.15(-0.56%)
Aug 19, 2019 26.62 26.64 26.62 26.64 1,876 +0.23(+0.88%)
Aug 16, 2019 26.32 26.41 26.32 26.41 440 +0.32(+1.23%)
Aug 15, 2019 26.05 26.09 26.05 26.09 460 +0.02(+0.08%)
Aug 14, 2019 26.09 26.09 26.04 26.07 1,007 -0.38(-1.44%)
Aug 13, 2019 26.39 26.45 26.39 26.45 894 +0.17(+0.63%)
Aug 12, 2019 26.35 26.35 26.28 26.28 973 -0.15(-0.58%)
Aug 09, 2019 26.35 26.44 26.33 26.44 1,210 -0.07(-0.26%)
Aug 08, 2019 26.37 26.50 26.37 26.50 793 +0.26(+0.99%)
Aug 07, 2019 26.07 26.29 26.07 26.24 803 +0.12(+0.45%)
Aug 06, 2019 26.06 26.14 26.01 26.13 1,216 +0.15(+0.56%)
Aug 05, 2019 26.00 26.00 25.85 25.98 4,995 -0.45(-1.68%)
Aug 02, 2019 26.43 26.43 26.43 26.43 110 -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.