Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.87 24.87 24.76 24.87 2,311 +0.06(+0.26%)
Aug 28, 2020 24.82 24.82 24.81 24.81 439 -0.01(-0.04%)
Aug 27, 2020 24.85 24.85 24.82 24.82 686 -0.02(-0.09%)
Aug 26, 2020 24.80 24.84 24.78 24.84 877 +0.01(+0.06%)
Aug 25, 2020 24.83 24.83 24.83 0 +0.00(+0.00%)
Aug 24, 2020 24.82 24.83 24.82 24.83 1,471 +0.20(+0.82%)
Aug 21, 2020 24.59 24.64 24.59 24.63 769 -0.11(-0.46%)
Aug 20, 2020 24.77 24.78 24.74 24.74 3,002 +0.07(+0.30%)
Aug 19, 2020 24.80 24.83 24.67 24.67 1,629 -0.27(-1.09%)
Aug 18, 2020 24.96 24.97 24.94 24.94 1,493 +0.01(+0.04%)
Aug 17, 2020 24.93 24.93 24.93 24.93 182 +0.13(+0.51%)
Aug 14, 2020 24.88 24.90 24.80 24.80 1,539 -0.04(-0.15%)
Aug 13, 2020 24.97 25.02 24.84 24.84 956 -0.20(-0.78%)
Aug 12, 2020 25.03 25.03 25.03 25.03 330 +0.37(+1.49%)
Aug 11, 2020 24.65 24.66 24.65 24.66 303 -0.16(-0.63%)
Aug 10, 2020 24.84 24.84 24.82 24.82 403 +0.30(+1.23%)
Aug 07, 2020 24.55 24.62 24.52 24.52 6,927 -0.10(-0.40%)
Aug 06, 2020 24.54 24.62 24.47 24.62 6,366 -0.18(-0.71%)
Aug 05, 2020 24.79 24.79 24.79 24.79 109 +0.28(+1.15%)
Aug 04, 2020 24.51 24.51 24.51 24.51 142 +0.23(+0.94%)
Aug 03, 2020 24.06 24.28 24.06 24.28 333 +0.22(+0.91%)
Jul 31, 2020 24.01 24.06 24.01 24.06 219 -0.28(-1.16%)
Jul 30, 2020 24.25 24.36 24.18 24.35 4,213 -0.11(-0.45%)
Jul 29, 2020 24.46 24.48 24.45 24.45 1,107 +0.14(+0.56%)
Jul 28, 2020 24.07 24.32 24.07 24.32 1,893 +0.12(+0.51%)
Jul 27, 2020 24.11 24.20 24.09 24.20 3,144 +0.19(+0.78%)
Jul 24, 2020 24.07 24.07 24.01 24.01 1,099 -0.08(-0.32%)
Jul 23, 2020 24.16 24.25 24.09 24.09 1,235 -0.10(-0.43%)
Jul 22, 2020 24.09 24.25 24.09 24.19 4,705 +0.07(+0.30%)
Jul 21, 2020 24.12 24.12 24.11 24.12 1,110 +0.17(+0.72%)
Jul 20, 2020 23.98 23.98 23.95 23.95 915 -0.13(-0.54%)
Jul 17, 2020 24.03 24.07 24.02 24.07 1,759 +0.22(+0.91%)
Jul 16, 2020 23.83 23.86 23.72 23.86 7,355 -0.05(-0.19%)
Jul 15, 2020 23.91 23.95 23.79 23.90 15,716 +0.19(+0.79%)
Jul 14, 2020 23.34 23.72 23.34 23.72 4,392 +0.30(+1.27%)
Jul 13, 2020 23.63 23.69 23.42 23.42 40,474 -0.12(-0.50%)
Jul 10, 2020 23.54 23.54 23.54 23.54 109 +0.17(+0.74%)
Jul 09, 2020 23.64 23.64 23.25 23.36 26,427 -0.35(-1.47%)
Jul 08, 2020 23.67 23.71 23.57 23.71 247 +0.01(+0.05%)
Jul 07, 2020 23.65 23.71 23.65 23.70 665 -0.25(-1.04%)
Jul 06, 2020 24.14 24.14 23.94 23.95 897 +0.17(+0.71%)
Jul 02, 2020 23.85 23.85 23.78 23.78 329 +0.11(+0.45%)
Jul 01, 2020 23.62 23.70 23.62 23.67 832 +0.25(+1.08%)
Jun 30, 2020 23.30 23.42 23.30 23.42 224 +0.16(+0.68%)
Jun 29, 2020 23.21 23.26 23.21 23.26 1,218 +0.24(+1.05%)
Jun 26, 2020 23.04 23.04 23.02 23.02 109 -0.05(-0.23%)
Jun 25, 2020 23.14 23.14 23.04 23.07 5,825 -0.09(-0.39%)
Jun 24, 2020 23.47 23.47 23.13 23.16 2,746 -0.56(-2.35%)
Jun 23, 2020 23.76 23.80 23.72 23.72 1,804 +0.01(+0.03%)
Jun 22, 2020 23.66 23.72 23.64 23.71 2,403 +0.01(+0.04%)
Jun 19, 2020 23.96 23.96 23.70 23.70 2,989 -0.16(-0.68%)
Jun 18, 2020 23.92 23.92 23.81 23.86 968 -0.11(-0.45%)
Jun 17, 2020 24.07 24.16 23.96 23.97 4,271 -0.05(-0.21%)
Jun 16, 2020 24.26 24.26 24.02 24.02 677 +0.21(+0.89%)
Jun 15, 2020 23.90 23.90 23.71 23.81 2,755 +0.08(+0.36%)
Jun 12, 2020 23.63 23.73 23.59 23.73 996 -0.89(-3.60%)
Jun 11, 2020 24.61 24.61 24.61 119 +0.00(+0.00%)
Jun 10, 2020 24.61 24.61 24.61 24.61 221 -0.24(-0.98%)
Jun 09, 2020 24.83 24.91 24.79 24.86 4,166 -0.33(-1.33%)
Jun 08, 2020 25.00 25.19 24.90 25.19 6,137 +0.23(+0.94%)
Jun 05, 2020 24.98 24.98 24.96 24.96 221 +0.74(+3.07%)
Jun 04, 2020 24.28 24.29 24.21 24.21 1,897 +0.34(+1.43%)
Jun 03, 2020 23.87 23.87 23.87 1 +0.00(+0.00%)
Jun 02, 2020 23.90 23.92 23.81 23.87 15,073 +0.22(+0.92%)
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.