Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.82 22.82 22.82 0 +0.00(+0.00%)
Apr 29, 2020 22.86 22.86 22.82 22.82 2,644 +0.48(+2.15%)
Apr 28, 2020 22.39 22.42 22.34 22.34 1,241 +0.59(+2.73%)
Apr 27, 2020 21.75 21.75 21.75 153 +0.00(+0.00%)
Apr 24, 2020 21.56 21.75 21.51 21.75 3,222 +0.18(+0.83%)
Apr 23, 2020 21.73 21.73 21.57 21.57 477 -0.14(-0.66%)
Apr 22, 2020 21.71 21.71 21.71 21.71 180 +0.46(+2.16%)
Apr 21, 2020 21.37 21.37 21.21 21.25 1,322 -1.22(-5.42%)
Apr 20, 2020 22.47 22.47 22.47 0 +0.00(+0.00%)
Apr 17, 2020 22.47 22.47 22.47 102 +0.00(+0.00%)
Apr 16, 2020 22.47 22.47 22.47 95 +0.00(+0.00%)
Apr 15, 2020 22.47 22.47 22.47 86 +0.00(+0.00%)
Apr 14, 2020 22.44 22.47 22.44 22.47 622 +0.43(+1.97%)
Apr 13, 2020 21.99 22.04 21.99 22.04 406 -0.54(-2.39%)
Apr 09, 2020 22.47 22.58 22.47 22.58 555 +0.83(+3.83%)
Apr 08, 2020 21.43 21.74 21.43 21.74 1,046 +0.65(+3.07%)
Apr 07, 2020 21.50 21.50 21.10 21.10 1,076 +0.19(+0.88%)
Apr 06, 2020 20.71 20.91 20.71 20.91 2,957 +1.18(+6.01%)
Apr 03, 2020 19.84 19.84 19.67 19.73 3,667 -0.42(-2.09%)
Apr 02, 2020 19.85 20.15 19.85 20.15 4,712 +0.29(+1.45%)
Apr 01, 2020 19.90 19.90 19.86 19.86 344 -1.01(-4.85%)
Mar 31, 2020 20.96 20.97 20.71 20.87 5,094 -0.19(-0.91%)
Mar 30, 2020 20.61 21.06 20.61 21.06 1,478 +0.42(+2.04%)
Mar 27, 2020 20.93 20.99 20.64 20.64 3,778 +0.65(+3.23%)
Mar 26, 2020 20.00 20.00 20.00 118 +0.08(+0.41%)
Mar 25, 2020 20.35 20.48 19.92 19.92 15,193 +0.39(+1.98%)
Mar 24, 2020 19.04 19.53 19.00 19.53 11,839 +1.58(+8.80%)
Mar 23, 2020 17.90 17.95 17.88 17.95 676 -0.50(-2.71%)
Mar 20, 2020 18.97 18.97 18.19 18.45 7,810 -0.88(-4.55%)
Mar 19, 2020 19.06 19.34 19.05 19.33 2,518 +0.51(+2.71%)
Mar 18, 2020 18.82 18.82 18.60 18.82 6,411 -1.42(-7.03%)
Mar 17, 2020 20.08 20.24 20.08 20.24 188 +0.95(+4.93%)
Mar 16, 2020 18.69 20.03 18.69 19.29 4,431 -1.99(-9.37%)
Mar 13, 2020 21.56 21.56 21.28 21.28 781 +0.44(+2.11%)
Mar 12, 2020 21.30 21.30 19.01 20.84 7,184 -2.41(-10.35%)
Mar 11, 2020 23.49 23.49 23.25 23.25 691 -1.17(-4.77%)
Mar 10, 2020 24.42 24.43 24.22 24.42 4,467 +0.62(+2.59%)
Mar 09, 2020 23.99 23.99 23.80 23.80 530 -2.04(-7.90%)
Mar 06, 2020 25.57 25.84 25.42 25.84 892 -0.55(-2.09%)
Mar 05, 2020 26.39 26.39 26.39 26.39 145 -0.38(-1.40%)
Mar 04, 2020 26.37 26.77 26.37 26.77 358 +0.95(+3.66%)
Mar 03, 2020 26.10 26.10 25.73 25.82 910 -0.13(-0.50%)
Mar 02, 2020 25.68 25.95 25.51 25.95 902 +0.70(+2.78%)
Feb 28, 2020 24.81 25.30 24.81 25.25 3,124 -0.93(-3.57%)
Feb 27, 2020 26.19 26.19 26.19 26.19 151 -0.75(-2.80%)
Feb 26, 2020 26.94 26.94 26.94 22 +0.00(+0.00%)
Feb 25, 2020 27.38 27.38 26.94 26.94 244 -0.62(-2.23%)
Feb 24, 2020 27.44 27.62 27.44 27.55 659 -0.60(-2.12%)
Feb 21, 2020 28.11 28.20 28.11 28.15 2,231 -0.00(-0.00%)
Feb 20, 2020 28.12 28.15 28.12 28.15 209 -0.03(-0.09%)
Feb 19, 2020 28.22 28.22 28.18 28.18 135 +0.04(+0.15%)
Feb 18, 2020 28.19 28.19 28.07 28.14 6,730 -0.13(-0.47%)
Feb 14, 2020 28.22 28.27 28.21 28.27 1,562 +0.15(+0.54%)
Feb 13, 2020 28.11 28.12 28.11 28.12 199 +0.00(+0.01%)
Feb 12, 2020 28.12 28.12 28.12 28.12 236 +0.12(+0.43%)
Feb 11, 2020 28.05 28.05 28.00 28.00 829 +0.13(+0.47%)
Feb 10, 2020 27.80 27.87 27.79 27.87 1,354 +0.11(+0.39%)
Feb 07, 2020 27.75 27.76 27.75 27.76 334 -0.14(-0.50%)
Feb 06, 2020 27.86 27.90 27.85 27.90 35,107 +0.12(+0.42%)
Feb 05, 2020 27.79 27.81 27.78 27.78 302 +0.12(+0.44%)
Feb 04, 2020 27.68 27.71 27.66 27.66 694 +0.24(+0.87%)
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.