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 (%)
May 28, 2021 31.25 31.36 31.25 31.34 7,908 +0.26(+0.85%)
May 26, 2021 31.07 31.07 31.07 25 +0.06(+0.18%)
May 25, 2021 31.16 31.16 31.00 31.02 14,913 -0.13(-0.43%)
May 24, 2021 31.10 31.15 31.10 31.15 2,939 +0.17(+0.55%)
May 21, 2021 31.00 31.05 30.98 30.98 5,711 +0.36(+1.17%)
May 19, 2021 30.63 30.63 30.63 99 -0.59(-1.88%)
May 18, 2021 31.28 31.33 31.20 31.21 3,227 -0.08(-0.27%)
May 17, 2021 31.22 31.34 31.21 31.30 6,216 +0.04(+0.13%)
May 14, 2021 31.18 31.28 31.18 31.25 7,239 +0.41(+1.32%)
May 13, 2021 30.65 30.89 30.65 30.85 3,656 -0.12(-0.39%)
May 12, 2021 30.97 30.97 30.97 30.97 619 -0.34(-1.08%)
May 11, 2021 31.24 31.36 31.24 31.31 1,622 -0.28(-0.87%)
May 10, 2021 31.85 31.85 31.58 31.58 472 +0.00(+0.00%)
May 07, 2021 31.61 31.61 31.58 31.58 1,977 +0.41(+1.32%)
May 06, 2021 31.10 31.17 31.10 31.17 909 +0.30(+0.97%)
May 05, 2021 30.75 30.87 30.75 30.87 2,964 +0.21(+0.68%)
May 04, 2021 30.65 30.66 30.49 30.66 8,748 -0.13(-0.42%)
May 03, 2021 30.62 30.79 30.62 30.79 1,354 +0.38(+1.25%)
Apr 30, 2021 30.43 30.44 30.41 30.41 432 -0.23(-0.74%)
Apr 29, 2021 30.64 30.64 30.64 30.64 230 +0.08(+0.27%)
Apr 28, 2021 30.54 30.58 30.54 30.56 2,571 +0.10(+0.34%)
Apr 27, 2021 30.43 30.46 30.43 30.46 1,114 -0.03(-0.09%)
Apr 26, 2021 30.46 30.54 30.46 30.48 7,919 +0.07(+0.23%)
Apr 23, 2021 30.32 30.41 30.32 30.41 2,596 +0.22(+0.73%)
Apr 22, 2021 30.29 30.39 30.17 30.19 3,619 -0.12(-0.41%)
Apr 21, 2021 30.10 30.33 30.10 30.32 8,869 +0.23(+0.76%)
Apr 20, 2021 30.15 30.16 30.07 30.09 3,115 -0.22(-0.72%)
Apr 19, 2021 30.24 30.31 30.24 30.31 703 -0.07(-0.22%)
Apr 16, 2021 30.38 30.45 30.37 30.37 540 +0.13(+0.43%)
Apr 15, 2021 30.13 30.27 30.13 30.24 4,694 +0.32(+1.06%)
Apr 14, 2021 29.94 29.94 29.93 29.93 14,111 +0.12(+0.41%)
Apr 13, 2021 29.72 29.80 29.72 29.80 6,911 +0.13(+0.45%)
Apr 12, 2021 29.72 29.74 29.66 29.67 3,323 -0.02(-0.06%)
Apr 09, 2021 29.61 29.69 29.61 29.69 216 -0.01(-0.03%)
Apr 08, 2021 29.70 29.70 29.70 0 +0.00(+0.00%)
Apr 07, 2021 29.70 29.70 29.69 29.70 647 +0.00(+0.01%)
Apr 06, 2021 29.72 29.74 29.69 29.69 4,642 +0.50(+1.71%)
Apr 05, 2021 29.19 29.19 29.19 73 +0.00(+0.00%)
Apr 01, 2021 29.19 29.19 29.19 214 +0.00(+0.00%)
Mar 31, 2021 29.19 29.19 29.19 33 +0.00(+0.00%)
Mar 30, 2021 29.20 29.21 29.14 29.19 811 -0.22(-0.75%)
Mar 29, 2021 29.37 29.44 29.23 29.41 9,614 +0.05(+0.16%)
Mar 26, 2021 29.09 29.37 29.09 29.37 2,920 +0.45(+1.57%)
Mar 25, 2021 28.68 28.94 28.56 28.92 1,292 +0.13(+0.46%)
Mar 24, 2021 28.95 28.99 28.78 28.78 3,589 -0.02(-0.06%)
Mar 23, 2021 28.99 29.05 28.79 28.80 2,555 -0.28(-0.95%)
Mar 22, 2021 29.08 29.08 29.08 7 +0.00(+0.00%)
Mar 19, 2021 29.10 29.20 29.08 29.08 434 -0.20(-0.69%)
Mar 18, 2021 29.31 29.33 29.28 29.28 900 -0.21(-0.71%)
Mar 17, 2021 29.49 29.49 29.49 166 +0.00(+0.00%)
Mar 16, 2021 29.46 29.54 29.46 29.49 3,044 -0.06(-0.20%)
Mar 15, 2021 29.36 29.55 29.36 29.55 1,667 +0.09(+0.30%)
Mar 12, 2021 29.42 29.46 29.41 29.46 1,302 +0.14(+0.49%)
Mar 11, 2021 29.38 29.38 29.31 29.31 317 +0.18(+0.63%)
Mar 10, 2021 28.95 29.13 28.95 29.13 2,783 +0.30(+1.05%)
Mar 09, 2021 28.94 28.95 28.83 28.83 1,623 +0.19(+0.67%)
Mar 08, 2021 28.67 28.67 28.64 28.64 124 +0.06(+0.22%)
Mar 05, 2021 28.19 28.57 28.19 28.57 6,405 +0.46(+1.64%)
Mar 04, 2021 28.47 28.47 27.97 28.11 2,618 -0.31(-1.09%)
Mar 03, 2021 28.44 28.44 28.42 28.42 1,663 -0.03(-0.12%)
Mar 02, 2021 28.41 28.51 28.40 28.46 1,338 -0.01(-0.02%)
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.