Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

27.91 -0.92 (-3.20%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.00 29.00 28.97 28.97 700 +0.02(+0.07%)
Mar 28, 2019 28.88 28.96 28.82 28.95 1,683 +0.02(+0.07%)
Mar 27, 2019 28.97 28.97 28.93 28.93 871 +0.03(+0.09%)
Mar 26, 2019 28.91 28.93 28.90 28.90 949 +0.18(+0.64%)
Mar 25, 2019 28.72 28.72 28.72 28.72 633 +0.01(+0.03%)
Mar 22, 2019 28.75 28.75 28.68 28.71 400 -0.24(-0.81%)
Mar 21, 2019 28.88 28.99 28.88 28.95 1,863 +0.16(+0.54%)
Mar 20, 2019 28.71 28.79 28.71 28.79 436 -0.01(-0.03%)
Mar 19, 2019 28.90 28.90 28.80 28.80 1,055 -0.09(-0.31%)
Mar 18, 2019 28.90 28.90 28.89 28.89 805 +0.08(+0.27%)
Mar 15, 2019 28.81 28.89 28.81 28.81 3,300 +0.11(+0.39%)
Mar 14, 2019 28.70 28.70 28.70 28.70 176 -0.04(-0.14%)
Mar 13, 2019 28.70 28.74 28.70 28.74 1,189 +0.15(+0.51%)
Mar 12, 2019 28.57 28.59 28.57 28.59 620 +0.10(+0.37%)
Mar 11, 2019 28.36 28.49 28.36 28.49 4,204 +0.37(+1.32%)
Mar 08, 2019 28.11 28.12 28.10 28.12 1,100 -0.06(-0.21%)
Mar 07, 2019 28.21 28.24 28.18 28.18 1,507 -0.05(-0.18%)
Mar 06, 2019 28.27 28.28 28.21 28.23 1,495 -0.13(-0.46%)
Mar 05, 2019 28.24 28.38 28.24 28.36 2,263 +0.17(+0.60%)
Mar 04, 2019 28.27 28.27 28.19 28.19 572 -0.13(-0.46%)
Mar 01, 2019 28.31 28.32 28.28 28.32 1,000 -0.04(-0.14%)
Feb 28, 2019 28.35 28.36 28.35 28.36 400 -0.05(-0.18%)
Feb 27, 2019 28.41 28.41 28.41 28.41 201 -0.10(-0.35%)
Feb 26, 2019 28.47 28.51 28.47 28.51 2,852 -0.01(-0.03%)
Feb 25, 2019 28.51 28.60 28.51 28.52 2,823 +0.04(+0.14%)
Feb 22, 2019 28.57 28.59 28.48 28.48 2,700 +0.20(+0.70%)
Feb 21, 2019 28.27 28.37 28.27 28.28 1,971 -0.04(-0.14%)
Feb 20, 2019 28.32 28.37 28.23 28.32 3,653 +0.02(+0.08%)
Feb 19, 2019 28.18 28.30 28.18 28.30 1,586 +0.21(+0.75%)
Feb 15, 2019 28.09 28.11 28.09 28.09 1,800 +0.36(+1.29%)
Feb 14, 2019 27.81 27.81 27.73 27.73 5,785 -0.13(-0.46%)
Feb 13, 2019 27.89 27.89 27.82 27.86 3,074 +0.03(+0.10%)
Feb 12, 2019 27.82 27.83 27.82 27.83 837 +0.07(+0.26%)
Feb 11, 2019 27.76 27.76 27.76 221 +0.00(+0.00%)
Feb 08, 2019 27.71 27.76 27.66 27.76 3,400 +0.09(+0.33%)
Feb 07, 2019 27.74 27.76 27.67 27.67 1,147 -0.12(-0.43%)
Feb 06, 2019 27.92 27.92 27.78 27.79 17,085 -0.10(-0.36%)
Feb 05, 2019 27.89 27.89 27.89 27.89 785 +0.12(+0.43%)
Feb 04, 2019 27.72 27.79 27.67 27.77 89,206 +0.05(+0.18%)
Feb 01, 2019 27.78 27.80 27.72 27.72 1,300 -0.09(-0.31%)
Jan 31, 2019 27.75 27.81 27.75 27.80 462 +0.29(+1.04%)
Jan 30, 2019 27.52 27.52 27.52 27.52 189 +0.03(+0.10%)
Jan 29, 2019 27.47 27.50 27.47 27.49 2,080 +0.29(+1.05%)
Jan 28, 2019 27.19 27.21 27.19 27.21 400 +0.02(+0.06%)
Jan 25, 2019 27.19 27.19 27.19 27.19 1,500 +0.23(+0.83%)
Jan 24, 2019 27.05 27.05 26.96 26.96 5,281 +0.02(+0.09%)
Jan 23, 2019 27.05 27.05 26.92 26.94 5,069 +0.09(+0.33%)
Jan 22, 2019 27.04 27.04 26.85 26.85 966 -0.20(-0.74%)
Jan 18, 2019 27.05 27.05 27.04 27.05 13,400 +0.05(+0.18%)
Jan 17, 2019 26.85 27.00 26.85 27.00 951 +0.11(+0.42%)
Jan 16, 2019 26.84 26.89 26.84 26.89 586 +0.16(+0.60%)
Jan 15, 2019 26.79 26.79 26.70 26.73 1,378 +0.07(+0.26%)
Jan 14, 2019 26.67 26.67 26.66 26.66 493 -0.00(-0.00%)
Jan 11, 2019 26.66 26.66 26.66 26.66 100 +0.02(+0.08%)
Jan 10, 2019 26.52 26.65 26.52 26.64 4,126 +0.26(+0.98%)
Jan 09, 2019 26.53 26.53 26.38 26.38 1,301 +0.07(+0.27%)
Jan 08, 2019 26.31 26.31 26.31 26.31 374 +0.32(+1.22%)
Jan 07, 2019 25.95 25.99 25.95 25.99 350 +0.22(+0.85%)
Jan 04, 2019 25.77 25.77 25.77 25.77 400 +0.45(+1.78%)
Jan 03, 2019 25.38 25.39 25.29 25.32 2,024 -0.06(-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.