Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.60 -0.68 (-2.17%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.40 33.45 33.40 33.45 144 +0.08(+0.24%)
Dec 30, 2021 33.37 33.44 33.36 33.36 784 +0.05(+0.14%)
Dec 29, 2021 33.32 33.32 33.32 33.32 110 +0.07(+0.22%)
Dec 28, 2021 33.28 33.28 33.25 33.25 163 +0.20(+0.61%)
Dec 27, 2021 33.04 33.04 33.04 33.04 111 +0.18(+0.55%)
Dec 23, 2021 32.85 32.90 32.85 32.86 1,779 +0.15(+0.45%)
Dec 22, 2021 32.48 32.73 32.48 32.72 1,312 +0.17(+0.51%)
Dec 21, 2021 32.60 32.60 32.55 32.55 210 +0.33(+1.01%)
Dec 20, 2021 31.99 32.22 31.98 32.22 1,159 -0.22(-0.67%)
Dec 17, 2021 32.69 32.69 32.44 32.44 938 -0.35(-1.07%)
Dec 16, 2021 32.81 32.81 32.79 32.79 211 +0.25(+0.77%)
Dec 15, 2021 32.29 32.54 32.29 32.54 589 +0.34(+1.05%)
Dec 14, 2021 32.28 32.28 32.20 32.20 3,284 -0.28(-0.86%)
Dec 10, 2021 32.48 32.48 32.48 6 +0.15(+0.45%)
Dec 09, 2021 32.41 32.41 32.34 32.34 266 -0.31(-0.94%)
Dec 08, 2021 32.62 32.64 32.62 32.64 314 +0.03(+0.09%)
Dec 07, 2021 32.63 32.63 32.54 32.61 1,274 +0.40(+1.26%)
Dec 06, 2021 32.19 32.28 32.19 32.21 1,714 +0.40(+1.24%)
Dec 03, 2021 31.70 31.81 31.70 31.81 1,690 -0.03(-0.10%)
Dec 02, 2021 31.94 31.94 31.85 31.85 922 +0.58(+1.84%)
Dec 01, 2021 31.68 32.09 31.27 31.27 8,313 -0.33(-1.06%)
Nov 30, 2021 31.70 32.12 31.60 31.60 1,982 -0.51(-1.60%)
Nov 29, 2021 32.03 32.20 32.03 32.12 1,041 +0.20(+0.62%)
Nov 26, 2021 32.01 32.01 31.75 31.92 1,816 -0.82(-2.49%)
Nov 24, 2021 32.69 32.74 32.67 32.73 2,778 +0.06(+0.18%)
Nov 23, 2021 32.60 32.67 32.60 32.67 962 +0.25(+0.78%)
Nov 22, 2021 32.58 32.58 32.42 32.42 489 -0.31(-0.96%)
Nov 18, 2021 32.73 32.73 32.73 59 +0.04(+0.11%)
Nov 17, 2021 32.70 32.70 32.70 32.70 109 -0.07(-0.20%)
Nov 16, 2021 32.76 32.76 32.71 32.76 665 -0.14(-0.44%)
Nov 15, 2021 32.85 32.91 32.85 32.91 2,431 +0.06(+0.20%)
Nov 12, 2021 32.84 32.84 32.84 32.84 126 -0.13(-0.40%)
Nov 09, 2021 32.88 32.97 32.86 32.97 1,832 +0.02(+0.06%)
Nov 08, 2021 32.97 32.97 32.95 32.95 781 +0.04(+0.11%)
Nov 05, 2021 32.90 32.92 32.86 32.92 991 +0.14(+0.43%)
Nov 04, 2021 32.85 32.85 32.78 32.78 316 -0.10(-0.31%)
Nov 03, 2021 32.69 32.88 32.69 32.88 414 +0.19(+0.58%)
Nov 02, 2021 32.73 32.73 32.69 32.69 881 -0.10(-0.29%)
Oct 28, 2021 32.72 32.78 32.78 32.78 133 +0.19(+0.58%)
Oct 27, 2021 32.79 32.83 32.60 32.60 3,521 -0.36(-1.11%)
Oct 26, 2021 33.05 32.96 32.96 0 +0.02(+0.07%)
Oct 25, 2021 32.93 32.98 32.93 32.94 3,220 +0.02(+0.06%)
Oct 22, 2021 32.89 32.93 32.89 32.92 675 +0.15(+0.47%)
Oct 21, 2021 32.80 32.81 32.75 32.76 3,273 -0.22(-0.68%)
Oct 20, 2021 32.99 32.99 32.96 32.99 2,837 +0.33(+1.01%)
Oct 19, 2021 32.69 32.69 32.66 32.66 334 +0.21(+0.65%)
Oct 18, 2021 32.51 32.51 32.38 32.45 1,724 -0.09(-0.29%)
Oct 15, 2021 32.46 32.54 32.46 32.54 1,911 +0.13(+0.40%)
Oct 14, 2021 32.35 32.41 32.28 32.41 8,151 +0.43(+1.34%)
Oct 13, 2021 31.94 32.00 31.93 31.99 6,280 +0.25(+0.78%)
Oct 12, 2021 31.78 31.85 31.74 31.74 5,920 -0.02(-0.05%)
Oct 11, 2021 31.78 31.78 31.75 31.75 309 -0.08(-0.24%)
Oct 08, 2021 31.87 31.87 31.83 31.83 698 -0.03(-0.08%)
Oct 07, 2021 31.88 31.88 31.84 31.86 758 +0.28(+0.89%)
Oct 06, 2021 31.27 31.57 31.24 31.57 1,803 -0.09(-0.28%)
Oct 05, 2021 31.63 31.75 31.63 31.66 4,456 +0.15(+0.46%)
Oct 04, 2021 31.48 31.53 31.48 31.52 368 +0.03(+0.10%)
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.