Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.17 -0.68 (-2.07%)
Official Closing Price Updated: 4:15 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.57 30.57 30.42 30.44 1,600 -0.48(-1.56%)
Feb 25, 2021 31.47 31.47 30.92 30.92 1,317 -0.54(-1.72%)
Feb 24, 2021 31.39 31.46 31.39 31.46 629 +0.23(+0.72%)
Feb 23, 2021 31.00 31.27 31.00 31.23 2,073 +0.14(+0.46%)
Feb 22, 2021 30.99 31.13 30.99 31.09 1,466 +0.14(+0.45%)
Feb 19, 2021 30.99 31.00 30.94 30.95 1,200 +0.08(+0.26%)
Feb 18, 2021 30.82 30.87 30.82 30.87 2,863 -0.15(-0.50%)
Feb 17, 2021 30.89 31.04 30.89 31.02 4,361 -0.09(-0.27%)
Feb 16, 2021 31.13 31.16 31.11 31.11 435 +0.19(+0.61%)
Feb 12, 2021 30.88 30.92 30.88 30.92 200 +0.11(+0.37%)
Feb 11, 2021 30.83 30.83 30.81 30.81 243 +0.05(+0.15%)
Feb 10, 2021 30.77 30.82 30.76 30.76 1,100 -0.02(-0.07%)
Feb 09, 2021 30.68 30.78 30.68 30.78 932 +0.06(+0.21%)
Feb 08, 2021 30.68 30.72 30.68 30.72 1,976 +0.24(+0.79%)
Feb 05, 2021 30.40 30.47 30.40 30.47 400 +0.29(+0.98%)
Feb 04, 2021 30.17 30.18 30.16 30.18 644 +0.01(+0.04%)
Feb 03, 2021 30.11 30.17 30.02 30.17 484 +0.17(+0.55%)
Feb 02, 2021 29.88 30.02 29.88 30.00 5,982 +0.23(+0.77%)
Feb 01, 2021 29.79 29.79 29.77 29.77 151 +0.37(+1.26%)
Jan 29, 2021 29.41 29.49 29.40 29.40 300 -0.54(-1.82%)
Jan 28, 2021 30.03 30.03 29.94 29.94 321 +0.39(+1.34%)
Jan 27, 2021 29.77 29.86 29.48 29.55 1,178 -0.76(-2.51%)
Jan 26, 2021 30.30 30.32 30.30 30.31 601 -0.02(-0.08%)
Jan 25, 2021 30.18 30.33 30.18 30.33 268 -0.17(-0.57%)
Jan 22, 2021 30.51 30.51 30.51 2 +0.00(+0.00%)
Jan 21, 2021 30.49 30.52 30.49 30.51 458 -0.22(-0.73%)
Jan 20, 2021 30.59 30.73 30.59 30.73 289 +0.25(+0.82%)
Jan 19, 2021 30.39 30.48 30.39 30.48 2,299 +0.14(+0.47%)
Jan 15, 2021 30.23 30.39 30.23 30.34 200 -0.33(-1.09%)
Jan 14, 2021 30.58 30.73 30.58 30.67 1,171 +0.24(+0.79%)
Jan 13, 2021 30.42 30.48 30.38 30.43 1,360 +0.05(+0.17%)
Jan 12, 2021 30.17 30.47 30.17 30.38 2,727 +0.18(+0.59%)
Jan 11, 2021 30.20 30.22 30.20 30.20 502 -0.16(-0.53%)
Jan 08, 2021 30.34 30.36 30.34 30.36 200 -0.02(-0.07%)
Jan 07, 2021 30.35 30.38 30.30 30.38 2,017 +0.10(+0.33%)
Jan 06, 2021 30.23 30.29 30.23 30.28 2,034 +0.45(+1.52%)
Jan 05, 2021 29.62 29.83 29.60 29.83 747 +0.25(+0.85%)
Jan 04, 2021 29.58 29.58 29.58 99 +0.00(+0.00%)
Dec 31, 2020 29.58 29.58 29.58 578 +0.03(+0.10%)
Dec 30, 2020 29.57 29.59 29.55 29.55 578 +0.08(+0.27%)
Dec 29, 2020 29.53 29.53 29.47 29.47 998 +0.04(+0.14%)
Dec 28, 2020 29.36 29.43 29.36 29.43 612 +0.11(+0.38%)
Dec 24, 2020 29.23 29.32 29.20 29.32 1,800 -0.12(-0.41%)
Dec 23, 2020 29.44 29.44 29.44 29.44 283 +0.27(+0.93%)
Dec 22, 2020 29.18 29.18 29.16 29.17 2,385 -0.11(-0.38%)
Dec 21, 2020 29.28 29.28 29.28 29.28 361 -0.42(-1.41%)
Dec 18, 2020 29.77 29.80 29.70 29.70 2,000 -0.25(-0.82%)
Dec 17, 2020 29.95 29.95 29.95 29.95 270 +0.21(+0.69%)
Dec 16, 2020 29.74 29.74 29.66 29.74 1,150 -0.02(-0.07%)
Dec 15, 2020 29.78 29.78 29.76 29.76 204 +0.35(+1.19%)
Dec 14, 2020 29.50 29.51 29.40 29.41 3,274 -0.23(-0.76%)
Dec 11, 2020 29.64 29.64 29.64 2 +0.00(+0.00%)
Dec 10, 2020 29.66 29.66 29.55 29.64 15,277 +0.09(+0.31%)
Dec 09, 2020 29.64 29.64 29.41 29.54 7,056 -0.03(-0.09%)
Dec 08, 2020 29.55 29.57 29.55 29.57 1,815 +0.04(+0.13%)
Dec 07, 2020 29.51 29.58 29.51 29.53 1,087 -0.11(-0.37%)
Dec 04, 2020 29.62 29.64 29.55 29.64 1,200 +0.58(+2.00%)
Dec 03, 2020 29.06 29.06 29.06 0 +0.00(+0.00%)
Dec 02, 2020 29.06 29.06 29.06 0 +0.00(+0.00%)
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.