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 (%)
May 31, 2019 24.79 24.88 24.79 24.88 229 -0.06(-0.24%)
May 30, 2019 24.88 24.95 24.88 24.95 583 +0.00(+0.02%)
May 29, 2019 24.97 24.98 24.92 24.94 2,855 -0.19(-0.77%)
May 28, 2019 25.32 25.32 25.12 25.13 3,064 -0.19(-0.74%)
May 24, 2019 25.33 25.34 25.31 25.32 2,524 +0.14(+0.57%)
May 23, 2019 25.15 25.18 25.15 25.18 1,599 -0.11(-0.45%)
May 22, 2019 25.26 25.29 25.13 25.29 3,212 +0.00(+0.02%)
May 21, 2019 25.29 25.29 25.29 25.29 143 +0.10(+0.38%)
May 20, 2019 25.31 25.31 25.19 25.19 1,473 -0.10(-0.41%)
May 17, 2019 25.29 25.29 25.29 25.29 917 -0.03(-0.11%)
May 16, 2019 25.32 25.32 25.32 25.32 199 +0.31(+1.22%)
May 15, 2019 25.02 25.02 25.02 25.02 313 -0.06(-0.23%)
May 14, 2019 25.14 25.16 25.07 25.07 3,747 +0.15(+0.61%)
May 13, 2019 24.88 24.97 24.88 24.92 2,407 -0.28(-1.11%)
May 10, 2019 25.22 25.22 25.20 25.20 688 +0.26(+1.05%)
May 09, 2019 24.94 24.94 24.94 103 +0.00(+0.00%)
May 08, 2019 25.02 25.02 24.94 24.94 1,943 -0.10(-0.42%)
May 07, 2019 25.09 25.09 25.04 25.04 687 -0.19(-0.76%)
May 06, 2019 25.23 25.23 25.23 19 +0.00(+0.00%)
May 03, 2019 25.23 25.23 25.23 65 +0.00(+0.00%)
May 02, 2019 25.30 25.30 25.23 25.23 1,632 -0.22(-0.86%)
May 01, 2019 25.46 25.49 25.45 25.45 795 +0.05(+0.21%)
Apr 30, 2019 25.37 25.40 25.36 25.40 2,293 +0.05(+0.20%)
Apr 29, 2019 25.35 25.35 25.35 25.35 244 +0.01(+0.04%)
Apr 26, 2019 25.31 25.34 25.30 25.34 1,491 +0.06(+0.24%)
Apr 25, 2019 25.21 25.28 25.21 25.28 1,426 +0.07(+0.29%)
Apr 24, 2019 25.20 25.20 25.20 25.20 286 +0.08(+0.34%)
Apr 23, 2019 25.12 25.12 25.12 22 +0.00(+0.00%)
Apr 22, 2019 25.14 25.14 25.12 25.12 1,580 -0.15(-0.59%)
Apr 18, 2019 25.29 25.29 25.27 25.27 803 +0.08(+0.32%)
Apr 17, 2019 25.19 25.19 25.14 25.19 8,634 -0.14(-0.55%)
Apr 16, 2019 25.33 25.33 25.32 25.33 2,807 -0.06(-0.24%)
Apr 15, 2019 25.39 25.39 25.39 25.39 445 -0.03(-0.10%)
Apr 12, 2019 25.43 25.43 25.41 25.42 2,179 +0.06(+0.24%)
Apr 11, 2019 25.34 25.36 25.34 25.36 1,039 -0.03(-0.14%)
Apr 10, 2019 25.39 25.39 25.39 25.39 489 +0.13(+0.52%)
Apr 09, 2019 25.26 25.26 25.26 25.26 667 -0.12(-0.48%)
Apr 08, 2019 25.38 25.39 25.38 25.38 1,694 +0.02(+0.07%)
Apr 05, 2019 25.40 25.40 25.36 25.36 573 +0.04(+0.17%)
Apr 04, 2019 25.38 25.38 25.32 25.32 943 -0.19(-0.73%)
Apr 03, 2019 25.49 25.51 25.49 25.51 262 +0.25(+0.98%)
Apr 02, 2019 25.29 25.31 25.26 25.26 6,686 -0.11(-0.45%)
Apr 01, 2019 25.31 25.38 25.31 25.37 5,122 +0.12(+0.48%)
Mar 29, 2019 25.27 25.27 25.25 25.25 803 +0.02(+0.07%)
Mar 28, 2019 25.17 25.24 25.12 25.23 1,930 +0.02(+0.07%)
Mar 27, 2019 25.25 25.25 25.22 25.22 999 +0.02(+0.09%)
Mar 26, 2019 25.20 25.22 25.19 25.19 1,088 +0.16(+0.64%)
Mar 25, 2019 25.03 25.03 25.03 25.03 726 +0.01(+0.03%)
Mar 22, 2019 25.06 25.06 25.00 25.02 458 -0.20(-0.81%)
Mar 21, 2019 25.17 25.27 25.17 25.23 2,137 +0.23(+0.91%)
Mar 20, 2019 24.93 25.00 24.93 25.00 502 -0.01(-0.03%)
Mar 19, 2019 25.10 25.10 25.01 25.01 1,214 -0.08(-0.31%)
Mar 18, 2019 25.10 25.10 25.09 25.09 926 +0.07(+0.27%)
Mar 15, 2019 25.02 25.09 25.02 25.02 3,800 +0.10(+0.39%)
Mar 14, 2019 24.92 24.92 24.92 24.92 202 -0.03(-0.14%)
Mar 13, 2019 24.92 24.96 24.92 24.96 1,369 +0.13(+0.51%)
Mar 12, 2019 24.81 24.83 24.81 24.83 713 +0.09(+0.36%)
Mar 11, 2019 24.63 24.74 24.63 24.74 4,841 +0.32(+1.32%)
Mar 08, 2019 24.41 24.42 24.40 24.42 1,266 -0.05(-0.21%)
Mar 07, 2019 24.50 24.52 24.47 24.47 1,735 -0.04(-0.18%)
Mar 06, 2019 24.55 24.56 24.49 24.52 1,721 -0.11(-0.46%)
Mar 05, 2019 24.52 24.65 24.52 24.63 2,605 +0.15(+0.60%)
Mar 04, 2019 24.55 24.55 24.48 24.48 658 -0.11(-0.46%)
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.