Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.02 +0.05 (+0.16%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.53 27.53 27.45 27.45 334 -0.32(-1.15%)
Jan 30, 2020 27.53 27.77 27.53 27.77 2,708 +0.01(+0.04%)
Jan 29, 2020 27.76 27.76 27.76 31 +0.00(+0.00%)
Jan 28, 2020 27.74 27.76 27.72 27.76 3,224 +0.17(+0.62%)
Jan 27, 2020 27.59 27.66 27.59 27.59 1,662 -0.33(-1.19%)
Jan 24, 2020 27.92 27.92 27.92 27.92 557 -0.06(-0.23%)
Jan 23, 2020 27.89 28.00 27.88 27.99 747 +0.11(+0.38%)
Jan 22, 2020 27.88 27.88 27.88 4 +0.00(+0.00%)
Jan 21, 2020 27.88 27.88 27.88 82 +0.00(+0.00%)
Jan 17, 2020 27.88 27.88 27.88 24 +0.00(+0.00%)
Jan 16, 2020 27.85 27.88 27.85 27.88 329 +0.21(+0.75%)
Jan 15, 2020 27.65 27.67 27.65 27.67 397 +0.11(+0.38%)
Jan 14, 2020 27.54 27.57 27.54 27.57 469 +0.00(+0.01%)
Jan 13, 2020 27.44 27.56 27.44 27.56 1,422 +0.29(+1.06%)
Jan 10, 2020 27.27 27.27 27.27 93 +0.00(+0.00%)
Jan 09, 2020 27.27 27.27 27.27 27.27 679 +0.04(+0.14%)
Jan 08, 2020 27.20 27.31 27.20 27.24 2,096 +0.04(+0.14%)
Jan 07, 2020 27.19 27.20 27.19 27.20 591 -0.12(-0.43%)
Jan 06, 2020 27.25 27.32 27.25 27.31 460 +0.02(+0.06%)
Jan 03, 2020 27.29 27.30 27.29 27.30 222 -0.05(-0.17%)
Jan 02, 2020 27.37 27.37 27.33 27.34 1,376 -0.04(-0.16%)
Dec 31, 2019 27.25 27.39 27.25 27.39 891 +0.04(+0.13%)
Dec 30, 2019 27.35 27.35 27.35 1 +0.00(+0.00%)
Dec 27, 2019 27.35 27.36 27.35 27.35 1,226 +0.24(+0.89%)
Dec 26, 2019 27.11 27.11 27.11 36 +0.00(+0.00%)
Dec 24, 2019 27.11 27.11 27.11 33 +0.00(+0.00%)
Dec 23, 2019 27.15 27.18 27.11 27.11 1,050 -0.08(-0.29%)
Dec 20, 2019 27.18 27.20 27.18 27.19 225 +0.16(+0.57%)
Dec 19, 2019 27.04 27.04 27.03 27.03 280 +0.05(+0.19%)
Dec 18, 2019 26.96 26.98 26.96 26.98 664 +0.08(+0.31%)
Dec 17, 2019 26.98 26.98 26.90 26.90 454 -0.09(-0.34%)
Dec 16, 2019 26.94 26.99 26.94 26.99 193 +0.19(+0.72%)
Dec 13, 2019 26.73 26.80 26.73 26.80 2,146 +0.12(+0.44%)
Dec 12, 2019 26.80 26.80 26.68 26.68 718 -0.12(-0.44%)
Dec 11, 2019 26.75 26.83 26.75 26.80 1,011 +0.02(+0.09%)
Dec 10, 2019 26.81 26.81 26.77 26.78 2,192 -0.05(-0.18%)
Dec 09, 2019 26.84 26.84 26.82 26.83 447 -0.06(-0.21%)
Dec 06, 2019 26.91 26.91 26.88 26.88 564 +0.14(+0.53%)
Dec 05, 2019 26.67 26.74 26.67 26.74 473 +0.03(+0.12%)
Dec 04, 2019 26.69 26.71 26.69 26.71 606 +0.17(+0.65%)
Dec 03, 2019 26.46 26.53 26.46 26.53 2,146 -0.06(-0.22%)
Dec 02, 2019 26.59 26.59 26.59 26.59 411 -0.20(-0.74%)
Nov 29, 2019 26.85 26.85 26.79 26.79 1,242 -0.16(-0.59%)
Nov 27, 2019 26.89 26.95 26.89 26.95 225 +0.10(+0.38%)
Nov 26, 2019 26.70 26.85 26.70 26.85 628 +0.13(+0.49%)
Nov 25, 2019 26.71 26.71 26.71 26.71 472 +0.10(+0.37%)
Nov 22, 2019 26.58 26.63 26.56 26.62 2,259 -0.02(-0.08%)
Nov 21, 2019 26.64 26.67 26.64 26.64 1,856 -0.14(-0.51%)
Nov 20, 2019 26.80 26.80 26.63 26.77 1,739 -0.11(-0.39%)
Nov 19, 2019 26.88 26.92 26.88 26.88 1,259 +0.00(+0.01%)
Nov 18, 2019 26.87 26.88 26.87 26.88 160 +0.12(+0.46%)
Nov 15, 2019 26.75 26.75 26.75 26.75 112 +0.12(+0.43%)
Nov 14, 2019 26.64 26.64 26.64 26.64 180 +0.01(+0.04%)
Nov 13, 2019 26.62 26.63 26.62 26.63 744 +0.06(+0.22%)
Nov 12, 2019 26.59 26.59 26.57 26.57 2,671 -0.03(-0.13%)
Nov 11, 2019 26.60 26.60 26.60 26.60 276 -0.05(-0.20%)
Nov 08, 2019 26.67 26.67 26.66 26.66 338 -0.15(-0.56%)
Nov 06, 2019 26.81 26.81 26.81 0 -0.02(-0.08%)
Nov 05, 2019 26.79 26.83 26.76 26.83 1,854 -0.13(-0.48%)
Nov 04, 2019 26.96 26.96 26.96 26.96 418 +0.17(+0.63%)
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.