Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.75 33.18 32.65 32.65 1,919 -0.53(-1.60%)
Nov 29, 2021 33.09 33.27 33.09 33.18 1,008 +0.21(+0.62%)
Nov 26, 2021 33.07 33.07 32.80 32.97 1,758 -0.84(-2.49%)
Nov 24, 2021 33.77 33.82 33.75 33.82 2,689 +0.06(+0.18%)
Nov 23, 2021 33.68 33.76 33.68 33.76 932 +0.26(+0.78%)
Nov 22, 2021 33.66 33.66 33.49 33.49 474 -0.32(-0.96%)
Nov 18, 2021 33.82 33.82 33.82 58 +0.04(+0.11%)
Nov 17, 2021 33.78 33.78 33.78 33.78 106 -0.07(-0.20%)
Nov 16, 2021 33.85 33.85 33.79 33.85 644 -0.15(-0.44%)
Nov 15, 2021 33.94 34.00 33.94 34.00 2,354 +0.07(+0.20%)
Nov 12, 2021 33.93 33.93 33.93 33.93 122 -0.13(-0.40%)
Nov 09, 2021 33.97 34.06 33.95 34.06 1,774 +0.02(+0.06%)
Nov 08, 2021 34.06 34.06 34.04 34.05 756 +0.04(+0.11%)
Nov 05, 2021 33.99 34.01 33.95 34.01 960 +0.15(+0.43%)
Nov 04, 2021 33.94 33.94 33.86 33.86 306 -0.11(-0.31%)
Nov 03, 2021 33.77 33.97 33.77 33.97 401 +0.20(+0.58%)
Nov 02, 2021 33.81 33.81 33.77 33.77 853 -0.10(-0.30%)
Oct 28, 2021 33.80 33.87 33.87 33.87 129 +0.20(+0.58%)
Oct 27, 2021 33.88 33.92 33.67 33.67 3,409 -0.38(-1.11%)
Oct 26, 2021 34.14 34.05 34.05 0 +0.03(+0.07%)
Oct 25, 2021 34.02 34.07 34.02 34.03 3,117 +0.02(+0.06%)
Oct 22, 2021 33.98 34.02 33.98 34.01 654 +0.16(+0.47%)
Oct 21, 2021 33.89 33.90 33.83 33.85 3,169 -0.23(-0.68%)
Oct 20, 2021 34.08 34.08 34.05 34.08 2,747 +0.34(+1.01%)
Oct 19, 2021 33.77 33.77 33.74 33.74 324 +0.22(+0.65%)
Oct 18, 2021 33.59 33.59 33.45 33.52 1,669 -0.10(-0.29%)
Oct 15, 2021 33.53 33.62 33.53 33.62 1,850 +0.13(+0.40%)
Oct 14, 2021 33.42 33.49 33.35 33.49 7,890 +0.44(+1.34%)
Oct 13, 2021 33.00 33.06 32.99 33.05 6,079 +0.26(+0.78%)
Oct 12, 2021 32.83 32.90 32.79 32.79 5,731 -0.02(-0.05%)
Oct 11, 2021 32.83 32.83 32.81 32.81 300 -0.08(-0.24%)
Oct 08, 2021 32.92 32.92 32.88 32.88 676 -0.03(-0.08%)
Oct 07, 2021 32.94 32.94 32.90 32.91 734 +0.29(+0.89%)
Oct 06, 2021 32.31 32.62 32.27 32.62 1,746 -0.09(-0.28%)
Oct 05, 2021 32.68 32.80 32.68 32.71 4,314 +0.15(+0.46%)
Oct 04, 2021 32.52 32.57 32.52 32.56 357 +0.03(+0.10%)
Oct 01, 2021 32.53 32.53 32.53 32.53 204 +0.37(+1.14%)
Sep 30, 2021 32.34 32.34 32.16 32.16 2,194 -0.15(-0.47%)
Sep 29, 2021 32.43 32.43 32.31 32.31 700 +0.04(+0.12%)
Sep 28, 2021 32.38 32.38 32.27 32.27 588 -0.47(-1.44%)
Sep 27, 2021 32.85 32.85 32.73 32.74 1,176 +0.19(+0.57%)
Sep 24, 2021 32.60 32.60 32.52 32.55 2,231 -0.14(-0.42%)
Sep 23, 2021 32.75 32.78 32.67 32.69 4,692 -0.10(-0.30%)
Sep 22, 2021 32.79 32.79 32.79 32.79 123 +0.39(+1.20%)
Sep 21, 2021 32.59 32.59 32.40 32.40 1,150 +0.12(+0.38%)
Sep 20, 2021 32.18 32.33 31.97 32.28 1,299 -0.55(-1.68%)
Sep 17, 2021 32.84 32.84 32.83 32.83 522 -0.38(-1.14%)
Sep 16, 2021 33.25 33.25 33.20 33.20 785 -0.19(-0.57%)
Sep 15, 2021 33.36 33.40 33.30 33.40 8,075 +0.32(+0.96%)
Sep 14, 2021 33.54 33.54 33.02 33.08 5,906 -0.40(-1.19%)
Sep 13, 2021 33.52 33.52 33.48 33.48 334 +0.22(+0.66%)
Sep 10, 2021 33.96 33.96 33.26 33.26 3,442 -0.17(-0.52%)
Sep 09, 2021 33.55 33.55 33.43 33.43 3,955 -0.19(-0.55%)
Sep 08, 2021 33.65 33.65 33.62 33.62 1,329 -0.09(-0.28%)
Sep 07, 2021 33.78 33.78 33.71 33.71 855 -0.24(-0.72%)
Sep 03, 2021 33.90 33.95 33.87 33.95 1,108 +0.09(+0.28%)
Sep 02, 2021 33.86 33.86 33.86 33.86 396 +0.27(+0.80%)
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.