Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.54 +0.26 (+0.82%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.65 26.65 26.65 2 +0.00(+0.00%)
Nov 27, 2020 26.65 26.65 26.65 26.65 109 -0.02(-0.08%)
Nov 25, 2020 26.68 26.68 26.68 2 +0.00(+0.00%)
Nov 24, 2020 26.66 26.68 26.66 26.68 416 +0.43(+1.65%)
Nov 23, 2020 26.19 26.24 26.19 26.24 703 +0.18(+0.68%)
Nov 20, 2020 26.07 26.08 26.07 26.07 1,425 +0.10(+0.37%)
Nov 19, 2020 25.97 25.97 25.97 1 +0.00(+0.00%)
Nov 18, 2020 25.97 25.97 25.97 2 +0.00(+0.00%)
Nov 17, 2020 25.97 25.97 25.97 0 +0.00(+0.00%)
Nov 16, 2020 25.97 25.97 25.97 59 +0.00(+0.00%)
Nov 13, 2020 25.84 25.97 25.84 25.97 328 -0.02(-0.07%)
Nov 12, 2020 25.99 25.99 25.99 13 +0.00(+0.00%)
Nov 11, 2020 25.99 25.99 25.99 25.99 311 +0.15(+0.57%)
Nov 10, 2020 25.81 25.84 25.71 25.84 19,734 +0.42(+1.65%)
Nov 09, 2020 25.56 25.56 25.42 25.42 221 +1.19(+4.89%)
Nov 06, 2020 24.24 24.24 24.24 2 +0.00(+0.00%)
Nov 05, 2020 24.24 24.24 24.24 2 +0.00(+0.00%)
Nov 04, 2020 24.24 24.24 24.24 1 +0.00(+0.00%)
Nov 03, 2020 24.23 24.24 24.20 24.24 6,009 +0.47(+1.96%)
Nov 02, 2020 23.75 23.77 23.75 23.77 230 +0.21(+0.89%)
Oct 30, 2020 23.56 23.56 23.56 13 +0.00(+0.00%)
Oct 29, 2020 23.63 23.63 23.52 23.56 7,291 -1.09(-4.44%)
Oct 28, 2020 24.66 24.66 24.66 17 +0.00(+0.00%)
Oct 27, 2020 24.66 24.66 24.66 3 +0.00(+0.00%)
Oct 26, 2020 24.66 24.66 24.66 2 +0.00(+0.00%)
Oct 23, 2020 24.57 24.66 24.57 24.66 219 +0.13(+0.52%)
Oct 22, 2020 24.53 24.53 24.53 5 +0.00(+0.00%)
Oct 21, 2020 24.61 24.61 24.46 24.53 4,003 -0.29(-1.16%)
Oct 20, 2020 24.82 24.82 24.82 2 +0.00(+0.00%)
Oct 19, 2020 24.82 24.82 24.82 1 +0.00(+0.00%)
Oct 16, 2020 24.82 24.82 24.82 24.82 438 +0.11(+0.46%)
Oct 15, 2020 24.71 24.71 24.70 24.70 1,387 -0.20(-0.82%)
Oct 14, 2020 24.91 24.94 24.91 24.91 543 -0.10(-0.39%)
Oct 13, 2020 25.02 25.02 24.97 25.00 1,091 -0.24(-0.93%)
Oct 12, 2020 25.23 25.24 25.14 25.24 3,282 +0.21(+0.83%)
Oct 09, 2020 25.04 25.04 25.03 25.03 438 +0.01(+0.04%)
Oct 08, 2020 25.05 25.05 25.02 25.02 219 +0.26(+1.03%)
Oct 07, 2020 24.79 24.79 24.77 24.77 308 +0.11(+0.46%)
Oct 06, 2020 24.88 24.88 24.60 24.65 1,486 -0.18(-0.71%)
Oct 05, 2020 24.74 24.85 24.68 24.83 2,401 +0.26(+1.05%)
Oct 02, 2020 24.38 24.57 24.38 24.57 548 +0.25(+1.04%)
Oct 01, 2020 24.32 24.32 24.32 24.32 241 +0.16(+0.68%)
Sep 30, 2020 24.15 24.15 24.15 24.15 176 +0.02(+0.08%)
Sep 29, 2020 24.28 24.28 24.14 24.14 1,336 -0.16(-0.68%)
Sep 28, 2020 24.29 24.36 24.24 24.30 5,895 +0.28(+1.18%)
Sep 25, 2020 23.96 24.02 23.96 24.02 109 +0.29(+1.23%)
Sep 24, 2020 23.71 23.80 23.67 23.73 1,672 +0.03(+0.14%)
Sep 23, 2020 24.15 24.15 23.69 23.69 4,670 -0.46(-1.91%)
Sep 22, 2020 24.12 24.19 24.12 24.15 246 +0.25(+1.03%)
Sep 21, 2020 24.13 24.13 23.91 23.91 885 -0.62(-2.53%)
Sep 18, 2020 24.51 24.53 24.51 24.53 220 -0.30(-1.22%)
Sep 17, 2020 24.83 24.83 24.83 24.83 331 -0.17(-0.69%)
Sep 16, 2020 25.00 25.00 25.00 48 +0.00(+0.00%)
Sep 15, 2020 25.01 25.01 25.00 25.00 455 +0.18(+0.73%)
Sep 14, 2020 24.63 24.85 24.63 24.82 1,023 +0.29(+1.18%)
Sep 11, 2020 24.56 24.56 24.53 24.53 331 +0.01(+0.04%)
Sep 10, 2020 24.52 24.52 24.52 2 +0.00(+0.00%)
Sep 09, 2020 24.52 24.52 24.52 0 +0.00(+0.00%)
Sep 08, 2020 24.29 24.52 24.29 24.52 234 -0.05(-0.19%)
Sep 04, 2020 24.57 24.57 24.57 24.57 110 -0.54(-2.14%)
Sep 03, 2020 25.11 25.11 25.11 0 +0.00(+0.00%)
Sep 02, 2020 25.11 25.11 25.11 0 +0.33(+1.34%)
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.