Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.67 +0.08 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.31 29.32 29.31 29.32 400 +0.09(+0.31%)
Jun 27, 2019 29.18 29.24 29.18 29.23 1,298 -0.26(-0.88%)
Jun 26, 2019 29.47 29.52 29.47 29.49 948 -0.40(-1.35%)
Jun 24, 2019 29.89 29.89 29.89 0 +0.06(+0.19%)
Jun 21, 2019 29.83 29.84 29.83 29.84 500 -0.12(-0.42%)
Jun 20, 2019 30.00 30.00 29.96 29.96 1,404 +0.24(+0.81%)
Jun 19, 2019 29.61 29.72 29.61 29.72 505 +0.11(+0.37%)
Jun 18, 2019 29.61 29.61 29.61 29.61 1,421 +0.16(+0.56%)
Jun 17, 2019 29.44 29.45 29.44 29.45 450 +0.07(+0.22%)
Jun 14, 2019 29.35 29.42 29.35 29.38 500 +0.01(+0.03%)
Jun 13, 2019 29.39 29.42 29.36 29.37 7,010 +0.01(+0.03%)
Jun 12, 2019 29.38 29.38 29.36 29.36 401 +0.02(+0.07%)
Jun 11, 2019 29.42 29.42 29.34 29.34 329 +0.00(+0.00%)
Jun 10, 2019 29.37 29.37 29.34 29.34 1,895 -0.13(-0.43%)
Jun 07, 2019 29.46 29.47 29.46 29.47 800 +0.22(+0.74%)
Jun 06, 2019 29.19 29.25 29.19 29.25 479 +0.26(+0.90%)
Jun 05, 2019 28.97 29.08 28.97 28.99 1,562 +0.18(+0.64%)
Jun 04, 2019 28.73 28.81 28.73 28.80 605 +0.16(+0.56%)
Jun 03, 2019 28.63 28.64 28.63 28.64 891 +0.09(+0.33%)
May 31, 2019 28.44 28.55 28.44 28.55 200 -0.07(-0.24%)
May 30, 2019 28.55 28.62 28.55 28.62 509 +0.01(+0.02%)
May 29, 2019 28.65 28.66 28.59 28.61 2,489 -0.22(-0.77%)
May 28, 2019 29.05 29.05 28.82 28.84 2,671 -0.21(-0.74%)
May 24, 2019 29.06 29.07 29.04 29.05 2,200 +0.17(+0.57%)
May 23, 2019 28.86 28.88 28.86 28.88 1,394 -0.13(-0.45%)
May 22, 2019 28.98 29.02 28.83 29.02 2,800 +0.01(+0.02%)
May 21, 2019 29.01 29.01 29.01 29.01 125 +0.11(+0.38%)
May 20, 2019 29.04 29.04 28.90 28.90 1,284 -0.12(-0.41%)
May 17, 2019 29.01 29.02 29.01 29.02 800 -0.03(-0.11%)
May 16, 2019 29.05 29.05 29.05 29.05 174 +0.35(+1.22%)
May 15, 2019 28.70 28.70 28.70 28.70 273 -0.06(-0.23%)
May 14, 2019 28.84 28.87 28.77 28.77 3,266 +0.18(+0.61%)
May 13, 2019 28.54 28.65 28.54 28.59 2,098 -0.32(-1.11%)
May 10, 2019 28.93 28.93 28.91 28.91 600 +0.30(+1.05%)
May 09, 2019 28.61 28.61 28.61 90 +0.00(+0.00%)
May 08, 2019 28.71 28.71 28.61 28.61 1,694 -0.12(-0.42%)
May 07, 2019 28.78 28.78 28.73 28.73 599 -0.22(-0.76%)
May 06, 2019 28.95 28.95 28.95 17 +0.00(+0.00%)
May 03, 2019 28.95 28.95 28.95 57 +0.00(+0.00%)
May 02, 2019 29.03 29.03 28.95 28.95 1,423 -0.25(-0.86%)
May 01, 2019 29.21 29.25 29.20 29.20 693 +0.06(+0.21%)
Apr 30, 2019 29.11 29.14 29.09 29.14 1,999 +0.06(+0.20%)
Apr 29, 2019 29.08 29.08 29.08 29.08 213 +0.01(+0.04%)
Apr 26, 2019 29.04 29.07 29.03 29.07 1,300 +0.07(+0.24%)
Apr 25, 2019 28.93 29.00 28.93 29.00 1,243 +0.08(+0.29%)
Apr 24, 2019 28.92 28.92 28.92 28.92 250 +0.10(+0.34%)
Apr 23, 2019 28.82 28.82 28.82 20 +0.00(+0.00%)
Apr 22, 2019 28.84 28.84 28.82 28.82 1,378 -0.17(-0.59%)
Apr 18, 2019 29.01 29.01 28.99 28.99 700 +0.09(+0.32%)
Apr 17, 2019 28.90 28.90 28.84 28.90 7,526 -0.16(-0.55%)
Apr 16, 2019 29.06 29.06 29.05 29.06 2,447 -0.07(-0.24%)
Apr 15, 2019 29.13 29.13 29.13 29.13 388 -0.03(-0.10%)
Apr 12, 2019 29.18 29.18 29.15 29.16 1,900 +0.07(+0.24%)
Apr 11, 2019 29.07 29.09 29.07 29.09 906 -0.04(-0.14%)
Apr 10, 2019 29.13 29.13 29.13 29.13 427 +0.15(+0.52%)
Apr 09, 2019 28.98 28.98 28.98 28.98 582 -0.14(-0.48%)
Apr 08, 2019 29.12 29.13 29.12 29.12 1,477 +0.02(+0.07%)
Apr 05, 2019 29.14 29.14 29.10 29.10 500 +0.05(+0.17%)
Apr 04, 2019 29.12 29.12 29.05 29.05 822 -0.21(-0.73%)
Apr 03, 2019 29.25 29.26 29.25 29.26 229 +0.28(+0.98%)
Apr 02, 2019 29.02 29.04 28.98 28.98 5,828 -0.13(-0.45%)
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.