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 (%)
Jul 31, 2019 26.00 26.03 26.00 26.02 1,745 +0.01(+0.03%)
Jul 30, 2019 25.97 26.02 25.97 26.02 2,249 -0.10(-0.40%)
Jul 29, 2019 26.09 26.12 26.09 26.12 1,039 +0.06(+0.24%)
Jul 26, 2019 25.99 26.06 25.99 26.06 907 +0.09(+0.36%)
Jul 25, 2019 26.10 26.10 25.97 25.97 463 -0.16(-0.61%)
Jul 24, 2019 26.10 26.13 26.10 26.13 833 +0.00(+0.02%)
Jul 23, 2019 26.01 26.13 25.98 26.12 33,909 +0.16(+0.63%)
Jul 22, 2019 25.96 25.96 25.96 25.96 328 -0.16(-0.63%)
Jul 19, 2019 26.12 26.12 26.12 153 +0.00(+0.00%)
Jul 18, 2019 26.12 26.12 26.12 26.12 133 -0.04(-0.17%)
Jul 17, 2019 26.17 26.17 26.17 26.17 646 -0.07(-0.27%)
Jul 16, 2019 26.24 26.24 26.24 26.24 113 -0.12(-0.47%)
Jul 15, 2019 26.36 26.36 26.36 26.36 113 +0.03(+0.12%)
Jul 12, 2019 26.31 26.34 26.31 26.33 453 -0.00(-0.02%)
Jul 11, 2019 26.32 26.33 26.32 26.33 899 -0.04(-0.13%)
Jul 10, 2019 26.37 26.37 26.37 26.37 115 +0.13(+0.51%)
Jul 09, 2019 26.20 26.23 26.20 26.23 756 -0.04(-0.14%)
Jul 08, 2019 26.27 26.28 26.24 26.27 1,576 -0.04(-0.17%)
Jul 05, 2019 26.16 26.35 26.13 26.32 1,587 -0.10(-0.37%)
Jul 03, 2019 26.38 26.41 26.37 26.41 2,381 +0.30(+1.13%)
Jul 02, 2019 26.13 26.13 26.12 26.12 346 +0.23(+0.90%)
Jul 01, 2019 25.92 25.93 25.87 25.88 3,596 +0.03(+0.10%)
Jun 28, 2019 25.85 25.86 25.85 25.86 453 +0.08(+0.31%)
Jun 27, 2019 25.73 25.79 25.73 25.78 1,471 -0.03(-0.10%)
Jun 26, 2019 25.79 25.82 25.79 25.80 1,083 -0.35(-1.35%)
Jun 24, 2019 26.15 26.15 26.15 0 +0.05(+0.19%)
Jun 21, 2019 26.10 26.11 26.10 26.10 571 -0.11(-0.42%)
Jun 20, 2019 26.25 26.25 26.21 26.21 1,604 +0.21(+0.81%)
Jun 19, 2019 25.91 26.00 25.91 26.00 577 +0.10(+0.37%)
Jun 18, 2019 25.91 25.91 25.91 25.91 1,624 +0.14(+0.56%)
Jun 17, 2019 25.76 25.76 25.76 25.76 514 +0.06(+0.22%)
Jun 14, 2019 25.68 25.74 25.68 25.71 571 +0.01(+0.03%)
Jun 13, 2019 25.71 25.74 25.69 25.70 8,011 +0.01(+0.03%)
Jun 12, 2019 25.71 25.71 25.69 25.69 458 +0.02(+0.07%)
Jun 11, 2019 25.74 25.74 25.67 25.67 376 +0.00(+0.00%)
Jun 10, 2019 25.70 25.70 25.67 25.67 2,165 -0.11(-0.43%)
Jun 07, 2019 25.78 25.78 25.78 25.78 914 +0.19(+0.74%)
Jun 06, 2019 25.54 25.59 25.54 25.59 547 +0.23(+0.90%)
Jun 05, 2019 25.35 25.44 25.35 25.36 1,785 +0.16(+0.64%)
Jun 04, 2019 25.14 25.21 25.14 25.20 691 +0.14(+0.56%)
Jun 03, 2019 25.05 25.06 25.05 25.06 1,018 +0.08(+0.33%)
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%)
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.