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 (%)
Mar 29, 2019 25.37 25.37 25.35 25.35 800 +0.02(+0.07%)
Mar 28, 2019 25.27 25.34 25.22 25.33 1,923 +0.02(+0.07%)
Mar 27, 2019 25.35 25.35 25.31 25.31 995 +0.02(+0.09%)
Mar 26, 2019 25.30 25.31 25.29 25.29 1,084 +0.16(+0.64%)
Mar 25, 2019 25.13 25.13 25.13 25.13 723 +0.01(+0.03%)
Mar 22, 2019 25.16 25.16 25.09 25.12 457 -0.21(-0.81%)
Mar 21, 2019 25.27 25.36 25.27 25.33 2,129 +0.23(+0.91%)
Mar 20, 2019 25.03 25.10 25.03 25.10 500 -0.01(-0.04%)
Mar 19, 2019 25.19 25.19 25.11 25.11 1,210 -0.08(-0.31%)
Mar 18, 2019 25.19 25.19 25.18 25.18 923 +0.07(+0.27%)
Mar 15, 2019 25.11 25.18 25.11 25.12 3,785 +0.10(+0.39%)
Mar 14, 2019 25.02 25.02 25.02 25.02 201 -0.03(-0.14%)
Mar 13, 2019 25.02 25.05 25.02 25.05 1,363 +0.13(+0.51%)
Mar 12, 2019 24.91 24.93 24.91 24.93 711 +0.09(+0.37%)
Mar 11, 2019 24.72 24.84 24.72 24.84 4,822 +0.32(+1.32%)
Mar 08, 2019 24.50 24.51 24.50 24.51 1,261 -0.05(-0.21%)
Mar 07, 2019 24.59 24.62 24.57 24.57 1,728 -0.04(-0.18%)
Mar 06, 2019 24.64 24.65 24.59 24.61 1,714 -0.11(-0.46%)
Mar 05, 2019 24.62 24.74 24.62 24.72 2,595 +0.15(+0.60%)
Mar 04, 2019 24.64 24.64 24.57 24.57 656 -0.11(-0.46%)
Mar 01, 2019 24.68 24.69 24.65 24.69 1,147 -0.03(-0.14%)
Feb 28, 2019 24.71 24.72 24.71 24.72 458 -0.04(-0.18%)
Feb 27, 2019 24.77 24.77 24.77 24.77 230 -0.09(-0.35%)
Feb 26, 2019 24.82 24.85 24.82 24.85 3,271 -0.01(-0.03%)
Feb 25, 2019 24.85 24.93 24.85 24.86 3,238 +0.03(+0.14%)
Feb 22, 2019 24.91 24.92 24.83 24.83 3,097 +0.17(+0.70%)
Feb 21, 2019 24.64 24.73 24.64 24.66 2,260 -0.03(-0.14%)
Feb 20, 2019 24.69 24.73 24.61 24.69 4,190 +0.02(+0.08%)
Feb 19, 2019 24.57 24.67 24.57 24.67 1,819 +0.18(+0.75%)
Feb 15, 2019 24.49 24.50 24.49 24.49 2,064 +0.31(+1.29%)
Feb 14, 2019 24.24 24.24 24.18 24.18 6,636 -0.11(-0.46%)
Feb 13, 2019 24.31 24.31 24.25 24.29 3,526 +0.02(+0.10%)
Feb 12, 2019 24.25 24.26 24.25 24.26 960 +0.06(+0.26%)
Feb 11, 2019 24.20 24.20 24.20 253 +0.00(+0.00%)
Feb 08, 2019 24.16 24.20 24.11 24.20 3,900 +0.08(+0.33%)
Feb 07, 2019 24.18 24.20 24.12 24.12 1,315 -0.10(-0.43%)
Feb 06, 2019 24.34 24.34 24.22 24.23 19,598 -0.09(-0.36%)
Feb 05, 2019 24.31 24.31 24.31 24.31 900 +0.10(+0.43%)
Feb 04, 2019 24.16 24.23 24.12 24.21 102,330 +0.04(+0.18%)
Feb 01, 2019 24.22 24.23 24.16 24.16 1,491 -0.07(-0.31%)
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%)
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.