Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 29, 2020 22.88 22.88 22.85 22.85 2,642 +0.48(+2.15%)
Apr 28, 2020 22.41 22.45 22.37 22.37 1,240 +0.59(+2.73%)
Apr 27, 2020 21.77 21.77 21.77 153 +0.00(+0.00%)
Apr 24, 2020 21.58 21.77 21.53 21.77 3,219 +0.18(+0.83%)
Apr 23, 2020 21.75 21.75 21.59 21.59 477 -0.14(-0.66%)
Apr 22, 2020 21.73 21.73 21.73 21.73 179 +0.46(+2.16%)
Apr 21, 2020 21.39 21.39 21.23 21.28 1,321 -1.22(-5.42%)
Apr 20, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Apr 17, 2020 22.50 22.50 22.50 102 +0.00(+0.00%)
Apr 16, 2020 22.50 22.50 22.50 95 +0.00(+0.00%)
Apr 15, 2020 22.50 22.50 22.50 86 +0.00(+0.00%)
Apr 14, 2020 22.46 22.50 22.46 22.50 621 +0.43(+1.97%)
Apr 13, 2020 22.01 22.06 22.01 22.06 406 -0.54(-2.39%)
Apr 09, 2020 22.49 22.60 22.49 22.60 555 +0.83(+3.83%)
Apr 08, 2020 21.46 21.77 21.46 21.77 1,045 +0.65(+3.07%)
Apr 07, 2020 21.52 21.52 21.12 21.12 1,075 +0.19(+0.88%)
Apr 06, 2020 20.74 20.93 20.74 20.93 2,954 +1.19(+6.01%)
Apr 03, 2020 19.86 19.86 19.69 19.75 3,663 -0.42(-2.09%)
Apr 02, 2020 19.87 20.17 19.87 20.17 4,707 +0.29(+1.45%)
Apr 01, 2020 19.92 19.92 19.88 19.88 344 -1.01(-4.85%)
Mar 31, 2020 20.98 21.00 20.73 20.89 5,089 -0.19(-0.91%)
Mar 30, 2020 20.64 21.09 20.64 21.09 1,476 +0.42(+2.04%)
Mar 27, 2020 20.95 21.01 20.66 20.66 3,774 +0.65(+3.23%)
Mar 26, 2020 20.02 20.02 20.02 118 +0.08(+0.41%)
Mar 25, 2020 20.37 20.50 19.94 19.94 15,177 +0.39(+1.98%)
Mar 24, 2020 19.06 19.55 19.02 19.55 11,827 +1.58(+8.80%)
Mar 23, 2020 17.92 17.97 17.90 17.97 675 -0.50(-2.71%)
Mar 20, 2020 18.99 18.99 18.21 18.47 7,802 -0.88(-4.55%)
Mar 19, 2020 19.08 19.36 19.07 19.35 2,515 +0.51(+2.71%)
Mar 18, 2020 18.84 18.84 18.61 18.84 6,405 -1.42(-7.03%)
Mar 17, 2020 20.10 20.26 20.10 20.26 188 +0.95(+4.93%)
Mar 16, 2020 18.70 20.05 18.70 19.31 4,426 -2.00(-9.37%)
Mar 13, 2020 21.58 21.58 21.31 21.31 780 +0.44(+2.11%)
Mar 12, 2020 21.32 21.32 19.03 20.87 7,177 -2.41(-10.35%)
Mar 11, 2020 23.51 23.51 23.27 23.28 691 -1.17(-4.77%)
Mar 10, 2020 24.45 24.46 24.24 24.44 4,463 +0.62(+2.59%)
Mar 09, 2020 24.02 24.02 23.83 23.83 529 -2.04(-7.90%)
Mar 06, 2020 25.59 25.87 25.45 25.87 891 -0.55(-2.09%)
Mar 05, 2020 26.42 26.42 26.42 26.42 144 -0.38(-1.40%)
Mar 04, 2020 26.39 26.80 26.39 26.80 357 +0.95(+3.66%)
Mar 03, 2020 26.13 26.13 25.75 25.85 909 -0.13(-0.50%)
Mar 02, 2020 25.71 25.98 25.53 25.98 901 +0.70(+2.78%)
Feb 28, 2020 24.83 25.32 24.83 25.28 3,121 -0.94(-3.57%)
Feb 27, 2020 26.21 26.21 26.21 26.21 151 -0.75(-2.80%)
Feb 26, 2020 26.97 26.97 26.97 22 +0.00(+0.00%)
Feb 25, 2020 27.41 27.41 26.97 26.97 244 -0.62(-2.23%)
Feb 24, 2020 27.47 27.65 27.47 27.58 658 -0.60(-2.12%)
Feb 21, 2020 28.14 28.23 28.14 28.18 2,229 -0.00(-0.00%)
Feb 20, 2020 28.15 28.18 28.15 28.18 209 -0.03(-0.09%)
Feb 19, 2020 28.25 28.25 28.21 28.21 134 +0.04(+0.15%)
Feb 18, 2020 28.22 28.22 28.10 28.17 6,723 -0.13(-0.47%)
Feb 14, 2020 28.25 28.30 28.24 28.30 1,560 +0.15(+0.54%)
Feb 13, 2020 28.14 28.15 28.14 28.15 199 +0.00(+0.01%)
Feb 12, 2020 28.15 28.15 28.15 28.15 236 +0.12(+0.43%)
Feb 11, 2020 28.08 28.08 28.03 28.03 828 +0.13(+0.47%)
Feb 10, 2020 27.83 27.90 27.82 27.90 1,353 +0.11(+0.39%)
Feb 07, 2020 27.78 27.79 27.78 27.79 334 -0.14(-0.50%)
Feb 06, 2020 27.89 27.93 27.88 27.93 35,070 +0.12(+0.42%)
Feb 05, 2020 27.82 27.84 27.81 27.81 302 +0.12(+0.44%)
Feb 04, 2020 27.71 27.74 27.69 27.69 693 +0.24(+0.87%)
Feb 03, 2020 27.57 27.57 27.43 27.45 380 -0.00(-0.02%)
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%)
Nov 01, 2019 26.79 26.79 26.79 41 +0.00(+0.00%)
Oct 31, 2019 26.84 26.84 26.79 26.79 676 +0.08(+0.30%)
Oct 30, 2019 26.71 26.71 26.71 26.71 155 -0.05(-0.18%)
Oct 29, 2019 26.76 26.76 26.76 26.76 225 -0.00(-0.00%)
Oct 28, 2019 26.76 26.76 26.76 26.76 331 -0.01(-0.05%)
Oct 25, 2019 26.77 26.77 26.77 26.77 112 -0.09(-0.33%)
Oct 24, 2019 26.86 26.86 26.86 26.86 205 +0.01(+0.03%)
Oct 23, 2019 26.85 26.85 26.85 26.85 335 +0.00(+0.00%)
Oct 22, 2019 26.92 26.92 26.84 26.85 2,009 +0.07(+0.27%)
Oct 21, 2019 26.80 26.80 26.78 26.78 1,015 +0.12(+0.47%)
Oct 18, 2019 26.64 26.65 26.64 26.65 225 -0.01(-0.04%)
Oct 17, 2019 26.63 26.66 26.63 26.66 352 +0.10(+0.37%)
Oct 16, 2019 26.49 26.57 26.49 26.57 5,058 +0.02(+0.07%)
Oct 15, 2019 26.50 26.55 26.50 26.55 1,675 +0.16(+0.59%)
Oct 14, 2019 26.39 26.39 26.39 26.39 400 -0.05(-0.21%)
Oct 11, 2019 26.51 26.51 26.45 26.45 225 +0.14(+0.55%)
Oct 10, 2019 26.15 26.30 26.15 26.30 501 +0.09(+0.33%)
Oct 09, 2019 26.23 26.24 26.21 26.21 1,122 +0.14(+0.55%)
Oct 08, 2019 26.07 26.07 26.07 26.07 114 -0.25(-0.94%)
Oct 07, 2019 26.33 26.33 26.32 26.32 500 +0.11(+0.40%)
Oct 04, 2019 26.16 26.21 26.16 26.21 451 +0.21(+0.82%)
Oct 03, 2019 26.00 26.00 25.94 26.00 255 +0.08(+0.29%)
Oct 02, 2019 25.91 25.93 25.90 25.93 664 -0.23(-0.90%)
Oct 01, 2019 26.20 26.21 26.16 26.16 406 -0.23(-0.87%)
Sep 30, 2019 26.41 26.41 26.39 26.39 274 -0.01(-0.03%)
Sep 27, 2019 26.40 26.40 26.40 26.40 112 -0.04(-0.13%)
Sep 26, 2019 26.35 26.44 26.35 26.43 2,331 +0.17(+0.67%)
Sep 25, 2019 26.27 26.27 26.26 26.26 384 -0.08(-0.32%)
Sep 24, 2019 26.47 26.47 26.34 26.34 664 -0.00(-0.02%)
Sep 23, 2019 26.33 26.35 26.33 26.35 436 -0.03(-0.10%)
Sep 20, 2019 26.41 26.44 26.35 26.37 2,615 -0.04(-0.16%)
Sep 19, 2019 26.42 26.42 26.42 26.42 227 +0.19(+0.74%)
Sep 18, 2019 26.32 26.35 26.22 26.22 2,505 -0.09(-0.33%)
Sep 17, 2019 26.29 26.31 26.29 26.31 628 +0.15(+0.57%)
Sep 16, 2019 26.16 26.16 26.16 26.16 113 -0.04(-0.13%)
Sep 13, 2019 26.20 26.20 26.20 77 +0.00(+0.00%)
Sep 12, 2019 26.19 26.20 26.19 26.20 529 +0.10(+0.38%)
Sep 11, 2019 26.07 26.10 26.07 26.10 537 -0.05(-0.18%)
Sep 10, 2019 26.14 26.14 26.14 45 +0.00(+0.00%)
Sep 09, 2019 26.14 26.14 26.14 26.14 113 -0.04(-0.15%)
Sep 06, 2019 26.21 26.21 26.16 26.18 1,933 -0.00(-0.02%)
Sep 05, 2019 26.19 26.19 26.18 26.19 958 +0.03(+0.10%)
Sep 04, 2019 26.16 26.16 26.16 26.16 230 +0.29(+1.12%)
Sep 03, 2019 25.76 25.87 25.76 25.87 511 +0.04(+0.14%)
Aug 30, 2019 25.84 25.84 25.84 25.84 113 +0.04(+0.14%)
Aug 29, 2019 25.84 25.84 25.79 25.80 401 +0.11(+0.44%)
Aug 28, 2019 25.68 25.69 25.68 25.69 1,141 +0.04(+0.14%)
Aug 27, 2019 25.68 25.68 25.65 25.65 482 +0.13(+0.50%)
Aug 26, 2019 25.54 25.54 25.49 25.52 963 +0.08(+0.33%)
Aug 23, 2019 25.44 25.44 25.44 25.44 454 -0.28(-1.09%)
Aug 22, 2019 25.72 25.72 25.72 25.72 142 -0.02(-0.07%)
Aug 21, 2019 25.73 25.74 25.73 25.74 35,434 +0.10(+0.38%)
Aug 20, 2019 25.71 25.71 25.63 25.64 852 -0.14(-0.56%)
Aug 19, 2019 25.77 25.79 25.77 25.79 1,938 +0.22(+0.88%)
Aug 16, 2019 25.48 25.56 25.48 25.56 454 +0.31(+1.23%)
Aug 15, 2019 25.22 25.26 25.22 25.25 475 +0.02(+0.08%)
Aug 14, 2019 25.26 25.26 25.21 25.23 1,040 -0.37(-1.44%)
Aug 13, 2019 25.55 25.60 25.55 25.60 924 +0.16(+0.63%)
Aug 12, 2019 25.51 25.51 25.44 25.44 1,005 -0.15(-0.58%)
Aug 09, 2019 25.51 25.59 25.49 25.59 1,250 -0.07(-0.26%)
Aug 08, 2019 25.53 25.66 25.53 25.66 819 +0.25(+0.99%)
Aug 07, 2019 25.24 25.45 25.24 25.41 830 +0.11(+0.45%)
Aug 06, 2019 25.23 25.31 25.18 25.29 1,256 +0.14(+0.56%)
Aug 05, 2019 25.17 25.17 25.03 25.15 5,160 -0.43(-1.68%)
Aug 02, 2019 25.58 25.58 25.58 25.58 113 -0.02(-0.07%)
Aug 01, 2019 25.71 25.81 25.60 25.60 1,962 -0.35(-1.36%)
Jul 31, 2019 25.93 25.95 25.93 25.95 1,750 +0.01(+0.03%)
Jul 30, 2019 25.89 25.94 25.89 25.94 2,256 -0.10(-0.40%)
Jul 29, 2019 26.02 26.05 26.02 26.05 1,042 +0.06(+0.24%)
Jul 26, 2019 25.92 25.99 25.92 25.99 909 +0.09(+0.36%)
Jul 25, 2019 26.03 26.03 25.89 25.89 465 -0.16(-0.61%)
Jul 24, 2019 26.03 26.05 26.03 26.05 835 +0.00(+0.02%)
Jul 23, 2019 25.93 26.06 25.91 26.05 34,004 +0.16(+0.63%)
Jul 22, 2019 25.89 25.89 25.89 25.89 329 -0.16(-0.63%)
Jul 19, 2019 26.05 26.05 26.05 153 +0.00(+0.00%)
Jul 18, 2019 26.05 26.05 26.05 26.05 134 -0.04(-0.17%)
Jul 17, 2019 26.09 26.09 26.09 26.09 648 -0.07(-0.27%)
Jul 16, 2019 26.16 26.16 26.16 26.16 113 -0.12(-0.47%)
Jul 15, 2019 26.29 26.29 26.29 26.29 113 +0.03(+0.12%)
Jul 12, 2019 26.23 26.26 26.23 26.25 454 -0.00(-0.02%)
Jul 11, 2019 26.24 26.26 26.24 26.26 901 -0.04(-0.13%)
Jul 10, 2019 26.29 26.29 26.29 26.29 115 +0.13(+0.51%)
Jul 09, 2019 26.13 26.16 26.13 26.16 758 -0.04(-0.14%)
Jul 08, 2019 26.20 26.21 26.17 26.20 1,580 -0.04(-0.17%)
Jul 05, 2019 26.08 26.28 26.06 26.24 1,591 -0.10(-0.37%)
Jul 03, 2019 26.31 26.34 26.29 26.34 2,387 +0.29(+1.13%)
Jul 02, 2019 26.06 26.06 26.04 26.04 347 +0.23(+0.90%)
Jul 01, 2019 25.85 25.86 25.79 25.81 3,606 +0.03(+0.10%)
Jun 28, 2019 25.78 25.78 25.78 25.78 454 +0.08(+0.31%)
Jun 27, 2019 25.66 25.71 25.66 25.71 1,475 -0.03(-0.10%)
Jun 26, 2019 25.71 25.75 25.71 25.73 1,086 -0.35(-1.35%)
Jun 24, 2019 26.08 26.08 26.08 0 +0.05(+0.19%)
Jun 21, 2019 26.03 26.04 26.03 26.03 573 -0.11(-0.42%)
Jun 20, 2019 26.18 26.18 26.14 26.14 1,609 +0.21(+0.81%)
Jun 19, 2019 25.84 25.93 25.84 25.93 578 +0.10(+0.37%)
Jun 18, 2019 25.84 25.84 25.84 25.84 1,628 +0.14(+0.56%)
Jun 17, 2019 25.69 25.69 25.69 25.69 515 +0.06(+0.22%)
Jun 14, 2019 25.61 25.67 25.61 25.63 573 +0.01(+0.03%)
Jun 13, 2019 25.64 25.67 25.62 25.63 8,034 +0.01(+0.03%)
Jun 12, 2019 25.63 25.63 25.62 25.62 459 +0.02(+0.07%)
Jun 11, 2019 25.67 25.67 25.60 25.60 377 +0.00(+0.00%)
Jun 10, 2019 25.63 25.63 25.60 25.60 2,171 -0.11(-0.43%)
Jun 07, 2019 25.70 25.71 25.70 25.71 916 +0.19(+0.74%)
Jun 06, 2019 25.47 25.52 25.47 25.52 548 +0.23(+0.90%)
Jun 05, 2019 25.28 25.37 25.28 25.29 1,790 +0.16(+0.64%)
Jun 04, 2019 25.07 25.14 25.07 25.13 693 +0.14(+0.56%)
Jun 03, 2019 24.98 24.99 24.98 24.99 1,021 +0.08(+0.33%)
May 31, 2019 24.81 24.91 24.81 24.91 229 -0.06(-0.24%)
May 30, 2019 24.91 24.97 24.91 24.97 583 +0.00(+0.02%)
May 29, 2019 25.00 25.01 24.95 24.97 2,852 -0.19(-0.77%)
May 28, 2019 25.35 25.35 25.15 25.16 3,061 -0.19(-0.74%)
May 24, 2019 25.36 25.36 25.34 25.35 2,521 +0.14(+0.57%)
May 23, 2019 25.18 25.20 25.18 25.20 1,597 -0.11(-0.45%)
May 22, 2019 25.29 25.32 25.15 25.32 3,209 +0.00(+0.02%)
May 21, 2019 25.31 25.31 25.31 25.31 143 +0.10(+0.38%)
May 20, 2019 25.34 25.34 25.22 25.22 1,471 -0.10(-0.41%)
May 17, 2019 25.31 25.32 25.31 25.32 916 -0.03(-0.11%)
May 16, 2019 25.35 25.35 25.35 25.35 199 +0.31(+1.22%)
May 15, 2019 25.04 25.04 25.04 25.04 312 -0.06(-0.23%)
May 14, 2019 25.16 25.19 25.10 25.10 3,743 +0.15(+0.61%)
May 13, 2019 24.90 24.99 24.90 24.94 2,404 -0.28(-1.11%)
May 10, 2019 25.25 25.25 25.22 25.22 687 +0.26(+1.05%)
May 09, 2019 24.96 24.96 24.96 103 +0.00(+0.00%)
May 08, 2019 25.05 25.05 24.96 24.96 1,941 -0.10(-0.42%)
May 07, 2019 25.11 25.11 25.07 25.07 686 -0.19(-0.76%)
May 06, 2019 25.26 25.26 25.26 19 +0.00(+0.00%)
May 03, 2019 25.26 25.26 25.26 65 +0.00(+0.00%)
May 02, 2019 25.32 25.32 25.26 25.26 1,630 -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.