Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.23 27.36 27.23 27.36 892 +0.04(+0.13%)
Dec 30, 2019 27.32 27.32 27.32 1 +0.00(+0.00%)
Dec 27, 2019 27.32 27.33 27.32 27.32 1,227 +0.24(+0.89%)
Dec 26, 2019 27.08 27.08 27.08 36 +0.00(+0.00%)
Dec 24, 2019 27.08 27.08 27.08 33 +0.00(+0.00%)
Dec 23, 2019 27.12 27.15 27.08 27.08 1,051 -0.08(-0.29%)
Dec 20, 2019 27.15 27.17 27.15 27.16 226 +0.15(+0.57%)
Dec 19, 2019 27.01 27.01 27.01 27.01 280 +0.05(+0.19%)
Dec 18, 2019 26.94 26.96 26.94 26.96 665 +0.08(+0.31%)
Dec 17, 2019 26.96 26.96 26.87 26.87 454 -0.09(-0.34%)
Dec 16, 2019 26.91 26.96 26.91 26.96 193 +0.19(+0.72%)
Dec 13, 2019 26.70 26.77 26.70 26.77 2,149 +0.12(+0.44%)
Dec 12, 2019 26.77 26.77 26.65 26.65 719 -0.12(-0.44%)
Dec 11, 2019 26.72 26.80 26.72 26.77 1,012 +0.02(+0.09%)
Dec 10, 2019 26.78 26.79 26.74 26.75 2,194 -0.05(-0.18%)
Dec 09, 2019 26.81 26.81 26.80 26.80 447 -0.06(-0.21%)
Dec 06, 2019 26.88 26.88 26.85 26.85 565 +0.14(+0.53%)
Dec 05, 2019 26.65 26.71 26.65 26.71 473 +0.03(+0.12%)
Dec 04, 2019 26.66 26.68 26.66 26.68 607 +0.17(+0.65%)
Dec 03, 2019 26.43 26.51 26.43 26.51 2,149 -0.06(-0.22%)
Dec 02, 2019 26.57 26.57 26.57 26.57 411 -0.20(-0.74%)
Nov 29, 2019 26.82 26.82 26.76 26.76 1,244 -0.16(-0.59%)
Nov 27, 2019 26.87 26.92 26.87 26.92 226 +0.10(+0.38%)
Nov 26, 2019 26.67 26.82 26.67 26.82 628 +0.13(+0.49%)
Nov 25, 2019 26.68 26.69 26.68 26.69 472 +0.10(+0.37%)
Nov 22, 2019 26.55 26.60 26.53 26.59 2,262 -0.02(-0.08%)
Nov 21, 2019 26.61 26.64 26.61 26.61 1,858 -0.14(-0.51%)
Nov 20, 2019 26.77 26.77 26.60 26.75 1,740 -0.11(-0.39%)
Nov 19, 2019 26.85 26.89 26.85 26.85 1,261 +0.00(+0.01%)
Nov 18, 2019 26.84 26.85 26.84 26.85 160 +0.12(+0.46%)
Nov 15, 2019 26.73 26.73 26.73 26.73 113 +0.11(+0.43%)
Nov 14, 2019 26.61 26.61 26.61 26.61 180 +0.01(+0.04%)
Nov 13, 2019 26.59 26.60 26.59 26.60 745 +0.06(+0.22%)
Nov 12, 2019 26.56 26.56 26.54 26.54 2,674 -0.03(-0.13%)
Nov 11, 2019 26.57 26.57 26.57 26.57 277 -0.05(-0.20%)
Nov 08, 2019 26.65 26.65 26.63 26.63 339 -0.15(-0.56%)
Nov 06, 2019 26.78 26.78 26.78 0 -0.02(-0.08%)
Nov 05, 2019 26.76 26.80 26.73 26.80 1,856 -0.13(-0.48%)
Nov 04, 2019 26.93 26.93 26.93 26.93 418 +0.17(+0.63%)
Nov 01, 2019 26.76 26.76 26.76 41 +0.00(+0.00%)
Oct 31, 2019 26.81 26.81 26.76 26.76 677 +0.08(+0.30%)
Oct 30, 2019 26.68 26.68 26.68 26.68 156 -0.05(-0.18%)
Oct 29, 2019 26.73 26.73 26.73 26.73 226 -0.00(-0.00%)
Oct 28, 2019 26.73 26.73 26.73 26.73 331 -0.01(-0.05%)
Oct 25, 2019 26.74 26.74 26.74 26.74 113 -0.09(-0.33%)
Oct 24, 2019 26.83 26.83 26.83 26.83 205 +0.01(+0.03%)
Oct 23, 2019 26.82 26.82 26.82 26.82 335 +0.00(+0.00%)
Oct 22, 2019 26.89 26.89 26.82 26.82 2,011 +0.07(+0.27%)
Oct 21, 2019 26.77 26.77 26.75 26.75 1,016 +0.12(+0.47%)
Oct 18, 2019 26.61 26.63 26.61 26.63 226 -0.01(-0.04%)
Oct 17, 2019 26.60 26.64 26.60 26.64 352 +0.10(+0.37%)
Oct 16, 2019 26.47 26.54 26.47 26.54 5,064 +0.02(+0.07%)
Oct 15, 2019 26.48 26.52 26.48 26.52 1,677 +0.16(+0.59%)
Oct 14, 2019 26.36 26.36 26.36 26.36 400 -0.05(-0.21%)
Oct 11, 2019 26.49 26.49 26.42 26.42 226 +0.14(+0.55%)
Oct 10, 2019 26.12 26.27 26.12 26.27 502 +0.09(+0.33%)
Oct 09, 2019 26.20 26.21 26.19 26.19 1,123 +0.14(+0.55%)
Oct 08, 2019 26.04 26.04 26.04 26.04 114 -0.25(-0.94%)
Oct 07, 2019 26.30 26.30 26.29 26.29 501 +0.11(+0.40%)
Oct 04, 2019 26.14 26.19 26.14 26.19 452 +0.21(+0.82%)
Oct 03, 2019 25.97 25.97 25.91 25.97 255 +0.08(+0.29%)
Oct 02, 2019 25.89 25.90 25.87 25.90 665 -0.23(-0.90%)
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.