Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.38 -0.04 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.29 23.31 23.02 23.20 4,584 -0.21(-0.91%)
Mar 30, 2020 22.91 23.41 22.91 23.41 1,330 +0.47(+2.04%)
Mar 27, 2020 23.26 23.33 22.94 22.94 3,400 +0.72(+3.23%)
Mar 26, 2020 22.22 22.22 22.22 107 +0.00(+0.00%)
Mar 25, 2020 22.71 22.86 22.22 22.22 13,616 +0.43(+1.98%)
Mar 24, 2020 21.25 21.79 21.20 21.79 10,610 +1.76(+8.80%)
Mar 23, 2020 19.98 20.03 19.95 20.03 606 -0.56(-2.71%)
Mar 20, 2020 21.17 21.17 20.30 20.59 7,000 -0.98(-4.55%)
Mar 19, 2020 21.27 21.58 21.25 21.57 2,257 +0.57(+2.71%)
Mar 18, 2020 21.00 21.00 20.75 21.00 5,746 -1.59(-7.03%)
Mar 17, 2020 22.41 22.59 22.41 22.59 169 +1.06(+4.93%)
Mar 16, 2020 20.85 22.35 20.85 21.53 3,971 -2.22(-9.37%)
Mar 13, 2020 24.06 24.06 23.75 23.75 700 +0.49(+2.11%)
Mar 12, 2020 23.77 23.77 21.21 23.26 6,439 -2.69(-10.36%)
Mar 11, 2020 26.21 26.21 25.94 25.95 620 -1.30(-4.77%)
Mar 10, 2020 27.25 27.27 27.02 27.25 4,004 +0.69(+2.59%)
Mar 09, 2020 26.77 26.77 26.56 26.56 475 -2.28(-7.90%)
Mar 06, 2020 28.53 28.84 28.37 28.84 800 -0.61(-2.09%)
Mar 05, 2020 29.45 29.45 29.45 29.45 130 -0.42(-1.40%)
Mar 04, 2020 29.42 29.87 29.42 29.87 321 +1.06(+3.66%)
Mar 03, 2020 29.13 29.13 28.71 28.81 816 -0.15(-0.50%)
Mar 02, 2020 28.66 28.96 28.46 28.96 809 +0.78(+2.78%)
Feb 28, 2020 27.68 28.23 27.68 28.18 2,800 -1.04(-3.57%)
Feb 27, 2020 29.22 29.22 29.22 29.22 136 -0.84(-2.80%)
Feb 26, 2020 30.06 30.06 30.06 20 +0.00(+0.00%)
Feb 25, 2020 30.55 30.55 30.06 30.06 219 -0.69(-2.23%)
Feb 24, 2020 30.62 30.82 30.62 30.75 591 -0.67(-2.12%)
Feb 21, 2020 31.37 31.46 31.37 31.41 2,000 -0.00(-0.00%)
Feb 20, 2020 31.38 31.41 31.38 31.41 188 -0.03(-0.09%)
Feb 19, 2020 31.49 31.49 31.44 31.44 121 +0.05(+0.15%)
Feb 18, 2020 31.46 31.46 31.32 31.40 6,032 -0.15(-0.47%)
Feb 14, 2020 31.49 31.55 31.48 31.55 1,400 +0.17(+0.54%)
Feb 13, 2020 31.37 31.38 31.37 31.38 179 +0.00(+0.01%)
Feb 12, 2020 31.38 31.38 31.38 31.38 212 +0.13(+0.43%)
Feb 11, 2020 31.30 31.30 31.24 31.24 743 +0.15(+0.47%)
Feb 10, 2020 31.02 31.10 31.01 31.10 1,214 +0.12(+0.39%)
Feb 07, 2020 30.97 30.98 30.97 30.98 300 -0.15(-0.50%)
Feb 06, 2020 31.09 31.13 31.08 31.13 31,462 +0.13(+0.42%)
Feb 05, 2020 31.01 31.03 31.00 31.00 271 +0.14(+0.44%)
Feb 04, 2020 30.89 30.92 30.86 30.86 622 +0.27(+0.87%)
Feb 03, 2020 30.73 30.73 30.58 30.60 341 -0.00(-0.02%)
Jan 31, 2020 30.69 30.69 30.60 30.60 300 -0.35(-1.15%)
Jan 30, 2020 30.69 30.96 30.69 30.96 2,430 +0.01(+0.04%)
Jan 29, 2020 30.95 30.95 30.95 28 +0.00(+0.00%)
Jan 28, 2020 30.92 30.95 30.90 30.95 2,893 +0.19(+0.62%)
Jan 27, 2020 30.75 30.84 30.75 30.75 1,491 -0.37(-1.19%)
Jan 24, 2020 31.12 31.12 31.12 31.12 500 -0.07(-0.23%)
Jan 23, 2020 31.09 31.21 31.08 31.20 671 +0.12(+0.38%)
Jan 22, 2020 31.08 31.08 31.08 4 +0.00(+0.00%)
Jan 21, 2020 31.08 31.08 31.08 74 +0.00(+0.00%)
Jan 17, 2020 31.08 31.08 31.08 22 +0.00(+0.00%)
Jan 16, 2020 31.04 31.08 31.04 31.08 296 +0.23(+0.75%)
Jan 15, 2020 30.82 30.85 30.82 30.85 357 +0.12(+0.38%)
Jan 14, 2020 30.70 30.73 30.70 30.73 421 +0.00(+0.01%)
Jan 13, 2020 30.59 30.73 30.59 30.73 1,276 +0.32(+1.06%)
Jan 10, 2020 30.40 30.40 30.40 84 +0.00(+0.00%)
Jan 09, 2020 30.40 30.40 30.40 30.40 610 +0.04(+0.14%)
Jan 08, 2020 30.32 30.44 30.32 30.36 1,881 +0.04(+0.14%)
Jan 07, 2020 30.31 30.32 30.31 30.32 531 -0.13(-0.43%)
Jan 06, 2020 30.38 30.46 30.38 30.45 413 +0.02(+0.06%)
Jan 03, 2020 30.42 30.43 30.42 30.43 200 -0.05(-0.17%)
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.