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%)
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.