Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.88 24.98 24.88 24.98 228 -0.06(-0.24%)
May 30, 2019 24.98 25.04 24.98 25.04 581 +0.00(+0.02%)
May 29, 2019 25.07 25.08 25.02 25.04 2,844 -0.19(-0.77%)
May 28, 2019 25.42 25.42 25.22 25.23 3,052 -0.19(-0.74%)
May 24, 2019 25.43 25.43 25.41 25.42 2,514 +0.14(+0.57%)
May 23, 2019 25.25 25.27 25.25 25.27 1,593 -0.11(-0.45%)
May 22, 2019 25.36 25.39 25.23 25.39 3,200 +0.00(+0.02%)
May 21, 2019 25.38 25.38 25.38 25.38 142 +0.10(+0.38%)
May 20, 2019 25.41 25.41 25.29 25.29 1,467 -0.10(-0.41%)
May 17, 2019 25.38 25.39 25.38 25.39 914 -0.03(-0.11%)
May 16, 2019 25.42 25.42 25.42 25.42 198 +0.31(+1.22%)
May 15, 2019 25.11 25.11 25.11 25.11 312 -0.06(-0.23%)
May 14, 2019 25.23 25.26 25.17 25.17 3,732 +0.15(+0.61%)
May 13, 2019 24.97 25.06 24.97 25.01 2,397 -0.28(-1.11%)
May 10, 2019 25.32 25.32 25.30 25.30 685 +0.26(+1.05%)
May 09, 2019 25.03 25.03 25.03 102 +0.00(+0.00%)
May 08, 2019 25.12 25.12 25.03 25.03 1,936 -0.11(-0.42%)
May 07, 2019 25.18 25.18 25.14 25.14 684 -0.19(-0.76%)
May 06, 2019 25.33 25.33 25.33 19 +0.00(+0.00%)
May 03, 2019 25.33 25.33 25.33 65 +0.00(+0.00%)
May 02, 2019 25.40 25.40 25.33 25.33 1,626 -0.22(-0.86%)
May 01, 2019 25.56 25.59 25.55 25.55 792 +0.05(+0.21%)
Apr 30, 2019 25.47 25.49 25.45 25.49 2,284 +0.05(+0.20%)
Apr 29, 2019 25.44 25.44 25.44 25.44 243 +0.01(+0.03%)
Apr 26, 2019 25.41 25.43 25.40 25.43 1,485 +0.06(+0.24%)
Apr 25, 2019 25.31 25.37 25.31 25.37 1,420 +0.07(+0.29%)
Apr 24, 2019 25.30 25.30 25.30 25.30 285 +0.08(+0.34%)
Apr 23, 2019 25.22 25.22 25.22 22 +0.00(+0.00%)
Apr 22, 2019 25.24 25.24 25.22 25.22 1,574 -0.15(-0.59%)
Apr 18, 2019 25.38 25.38 25.37 25.37 800 +0.08(+0.32%)
Apr 17, 2019 25.29 25.29 25.23 25.29 8,601 -0.14(-0.55%)
Apr 16, 2019 25.43 25.43 25.42 25.43 2,796 -0.06(-0.24%)
Apr 15, 2019 25.49 25.49 25.49 25.49 443 -0.03(-0.10%)
Apr 12, 2019 25.53 25.53 25.50 25.51 2,171 +0.06(+0.24%)
Apr 11, 2019 25.43 25.45 25.43 25.45 1,035 -0.04(-0.14%)
Apr 10, 2019 25.49 25.49 25.49 25.49 488 +0.13(+0.52%)
Apr 09, 2019 25.36 25.36 25.36 25.36 665 -0.12(-0.48%)
Apr 08, 2019 25.48 25.49 25.48 25.48 1,688 +0.02(+0.07%)
Apr 05, 2019 25.50 25.50 25.46 25.46 571 +0.04(+0.17%)
Apr 04, 2019 25.48 25.48 25.42 25.42 939 -0.19(-0.73%)
Apr 03, 2019 25.59 25.60 25.59 25.60 261 +0.25(+0.98%)
Apr 02, 2019 25.39 25.41 25.36 25.36 6,660 -0.11(-0.45%)
Apr 01, 2019 25.41 25.48 25.41 25.47 5,103 +0.12(+0.48%)
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%)
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.