Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.26 -0.11 (-0.35%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.46 25.47 25.46 25.47 445 -0.04(-0.18%)
Feb 27, 2019 25.51 25.51 25.51 25.51 223 -0.09(-0.35%)
Feb 26, 2019 25.57 25.60 25.57 25.60 3,176 -0.01(-0.03%)
Feb 25, 2019 25.60 25.68 25.60 25.61 3,143 +0.04(+0.14%)
Feb 22, 2019 25.66 25.67 25.57 25.57 3,006 +0.18(+0.70%)
Feb 21, 2019 25.39 25.48 25.39 25.40 2,194 -0.04(-0.14%)
Feb 20, 2019 25.43 25.48 25.35 25.43 4,068 +0.02(+0.08%)
Feb 19, 2019 25.30 25.41 25.30 25.41 1,766 +0.19(+0.75%)
Feb 15, 2019 25.22 25.24 25.22 25.22 2,004 +0.32(+1.28%)
Feb 14, 2019 24.97 24.97 24.90 24.90 6,442 -0.11(-0.46%)
Feb 13, 2019 25.04 25.04 24.98 25.02 3,423 +0.03(+0.10%)
Feb 12, 2019 24.98 24.99 24.98 24.99 932 +0.07(+0.26%)
Feb 11, 2019 24.93 24.93 24.93 246 +0.00(+0.00%)
Feb 08, 2019 24.88 24.93 24.84 24.93 3,786 +0.08(+0.33%)
Feb 07, 2019 24.91 24.93 24.85 24.85 1,277 -0.11(-0.43%)
Feb 06, 2019 25.07 25.07 24.95 24.95 19,026 -0.09(-0.36%)
Feb 05, 2019 25.04 25.04 25.04 25.04 874 +0.11(+0.43%)
Feb 04, 2019 24.89 24.95 24.85 24.94 99,340 +0.04(+0.18%)
Feb 01, 2019 24.95 24.96 24.89 24.89 1,447 -0.08(-0.31%)
Jan 31, 2019 24.92 24.97 24.92 24.97 514 +0.26(+1.04%)
Jan 30, 2019 24.71 24.71 24.71 24.71 210 +0.02(+0.10%)
Jan 29, 2019 24.67 24.70 24.67 24.69 2,316 +0.26(+1.05%)
Jan 28, 2019 24.42 24.43 24.42 24.43 445 +0.01(+0.06%)
Jan 25, 2019 24.42 24.42 24.42 24.42 1,670 +0.20(+0.83%)
Jan 24, 2019 24.29 24.29 24.21 24.21 5,880 +0.02(+0.09%)
Jan 23, 2019 24.29 24.29 24.17 24.19 5,644 +0.08(+0.33%)
Jan 22, 2019 24.28 24.28 24.11 24.11 1,075 -0.18(-0.74%)
Jan 18, 2019 24.29 24.29 24.28 24.29 14,922 +0.04(+0.18%)
Jan 17, 2019 24.11 24.25 24.11 24.25 1,059 +0.10(+0.42%)
Jan 16, 2019 24.10 24.15 24.10 24.15 652 +0.14(+0.60%)
Jan 15, 2019 24.06 24.06 23.98 24.00 1,534 +0.06(+0.26%)
Jan 14, 2019 23.95 23.95 23.94 23.94 549 -0.00(-0.00%)
Jan 11, 2019 23.94 23.94 23.94 23.94 111 +0.02(+0.08%)
Jan 10, 2019 23.81 23.93 23.81 23.92 4,594 +0.23(+0.98%)
Jan 09, 2019 23.82 23.82 23.69 23.69 1,448 +0.06(+0.27%)
Jan 08, 2019 23.62 23.62 23.62 23.62 416 +0.29(+1.23%)
Jan 07, 2019 23.30 23.34 23.30 23.34 389 +0.20(+0.85%)
Jan 04, 2019 23.14 23.14 23.14 23.14 445 +0.40(+1.78%)
Jan 03, 2019 22.79 22.80 22.71 22.74 2,253 -0.05(-0.24%)
Jan 02, 2019 22.66 22.80 22.62 22.79 1,132 +0.05(+0.24%)
Dec 31, 2018 22.84 22.84 22.60 22.74 31,292 -0.17(-0.74%)
Dec 28, 2018 22.84 22.91 22.80 22.91 890 +0.53(+2.39%)
Dec 27, 2018 22.35 22.41 22.35 22.37 2,337 -0.16(-0.71%)
Dec 26, 2018 22.18 22.53 22.14 22.53 2,718 +0.32(+1.44%)
Dec 24, 2018 22.37 22.38 22.21 22.21 899 -0.57(-2.50%)
Dec 21, 2018 23.08 23.14 22.78 22.78 2,135 -0.37(-1.59%)
Dec 20, 2018 23.18 23.22 23.15 23.15 1,076 -0.05(-0.23%)
Dec 19, 2018 23.52 23.52 23.19 23.20 5,158 -0.22(-0.94%)
Dec 18, 2018 23.41 23.43 23.41 23.43 487 -0.25(-1.04%)
Dec 17, 2018 23.67 23.67 23.67 23.67 245 -0.04(-0.19%)
Dec 14, 2018 23.80 23.80 23.72 23.72 1,011 -0.20(-0.85%)
Dec 13, 2018 23.95 23.98 23.92 23.92 775 -0.04(-0.19%)
Dec 12, 2018 24.10 24.10 23.97 23.97 4,775 -0.01(-0.04%)
Dec 11, 2018 24.02 24.03 23.80 23.97 4,096 +0.12(+0.52%)
Dec 10, 2018 23.88 23.95 23.85 23.85 12,009 -0.02(-0.07%)
Dec 07, 2018 24.11 24.11 23.87 23.87 8,655 +0.02(+0.09%)
Dec 06, 2018 23.79 23.85 23.70 23.85 1,867 -0.13(-0.53%)
Dec 04, 2018 24.15 24.15 23.97 23.97 7,531 -0.35(-1.43%)
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.