Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.02 +0.05 (+0.15%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.59 28.91 28.59 28.88 1,924 -0.20(-0.68%)
Jun 29, 2022 29.04 29.13 28.99 29.07 9,523 -0.14(-0.48%)
Jun 28, 2022 29.70 29.70 29.21 29.21 2,075 -0.08(-0.26%)
Jun 27, 2022 29.22 29.38 29.22 29.29 3,257 +0.08(+0.28%)
Jun 24, 2022 29.08 29.29 29.06 29.21 17,157 +0.58(+2.02%)
Jun 23, 2022 28.76 28.76 28.44 28.63 2,142 +0.01(+0.04%)
Jun 22, 2022 28.33 28.70 28.33 28.62 1,147 -0.18(-0.62%)
Jun 21, 2022 28.77 28.85 28.75 28.80 2,399 +0.51(+1.80%)
Jun 17, 2022 28.21 28.38 28.21 28.29 2,736 -0.16(-0.57%)
Jun 16, 2022 28.60 28.61 28.44 28.45 5,611 -0.77(-2.64%)
Jun 15, 2022 29.11 29.22 28.97 29.22 2,406 +0.36(+1.24%)
Jun 14, 2022 29.22 29.28 28.79 28.86 2,957 -0.26(-0.91%)
Jun 13, 2022 29.58 29.58 29.13 29.13 6,936 -1.11(-3.66%)
Jun 10, 2022 30.39 30.39 30.23 30.23 3,001 -0.58(-1.89%)
Jun 09, 2022 31.36 31.36 30.82 30.82 1,163 -0.64(-2.02%)
Jun 08, 2022 31.69 31.72 31.41 31.45 5,018 -0.46(-1.45%)
Jun 07, 2022 31.53 31.94 31.53 31.92 4,351 +0.22(+0.70%)
Jun 06, 2022 31.72 31.72 31.67 31.70 492 +0.02(+0.07%)
Jun 03, 2022 31.73 31.78 31.64 31.68 3,018 -0.31(-0.97%)
Jun 02, 2022 31.59 31.98 31.59 31.98 1,265 +0.37(+1.18%)
Jun 01, 2022 31.62 31.63 31.60 31.61 20,020 -0.06(-0.18%)
May 31, 2022 31.91 31.91 31.67 31.67 3,139 -0.24(-0.76%)
May 27, 2022 31.79 31.91 31.73 31.91 1,821 +0.37(+1.18%)
May 26, 2022 31.54 31.54 31.54 31.54 54 +0.16(+0.50%)
May 25, 2022 31.22 31.44 31.18 31.38 3,072 +0.12(+0.38%)
May 24, 2022 30.81 31.29 30.81 31.27 1,686 +0.10(+0.33%)
May 23, 2022 31.21 31.21 31.10 31.16 1,865 +0.46(+1.49%)
May 20, 2022 30.81 30.81 30.33 30.70 3,605 +0.14(+0.47%)
May 19, 2022 30.57 30.57 30.55 30.56 1,393 +0.14(+0.45%)
May 18, 2022 30.87 30.90 30.38 30.42 5,774 -0.64(-2.07%)
May 17, 2022 30.96 31.07 30.94 31.07 11,265 +0.48(+1.57%)
May 16, 2022 30.57 30.76 30.57 30.58 9,760 +0.16(+0.54%)
May 13, 2022 30.37 30.49 30.20 30.42 2,664 +0.66(+2.20%)
May 12, 2022 29.71 29.77 29.65 29.77 2,985 -0.10(-0.33%)
May 11, 2022 30.36 30.37 29.86 29.87 11,754 +0.05(+0.16%)
May 10, 2022 30.25 30.29 29.65 29.82 638,295 -0.10(-0.35%)
May 09, 2022 30.61 30.61 29.92 29.92 3,027 -1.15(-3.71%)
May 06, 2022 30.87 31.15 30.87 31.08 6,909 -0.23(-0.72%)
May 05, 2022 31.79 31.79 31.13 31.30 7,375 -0.80(-2.48%)
May 04, 2022 31.45 32.10 31.42 32.10 9,642 +0.66(+2.10%)
May 03, 2022 31.47 31.52 31.35 31.44 11,949 +0.33(+1.05%)
May 02, 2022 31.41 31.55 30.84 31.11 7,860 -0.28(-0.89%)
Apr 29, 2022 32.14 32.14 31.39 31.39 6,871 -0.93(-2.87%)
Apr 28, 2022 31.98 32.40 31.94 32.32 4,975 +0.39(+1.23%)
Apr 27, 2022 32.05 32.10 31.92 31.93 2,299 +0.13(+0.40%)
Apr 26, 2022 32.22 32.22 31.80 31.80 4,249 -0.49(-1.53%)
Apr 25, 2022 31.91 32.29 31.79 32.29 960 -0.24(-0.73%)
Apr 22, 2022 33.09 33.09 32.53 32.53 13,021 -0.78(-2.33%)
Apr 21, 2022 33.88 33.90 33.31 33.31 5,227 -0.49(-1.45%)
Apr 20, 2022 33.66 33.88 33.64 33.80 4,514 +0.27(+0.79%)
Apr 19, 2022 33.40 33.53 33.38 33.53 2,736 +0.22(+0.67%)
Apr 18, 2022 33.41 33.41 33.23 33.31 4,220 -0.04(-0.13%)
Apr 14, 2022 33.46 33.57 33.35 33.35 5,790 -0.09(-0.26%)
Apr 13, 2022 33.19 33.44 33.19 33.44 2,534 +0.26(+0.78%)
Apr 12, 2022 33.33 33.44 33.11 33.18 16,288 +0.02(+0.07%)
Apr 11, 2022 33.28 33.31 33.16 33.16 1,992 -0.34(-1.02%)
Apr 08, 2022 33.33 33.56 33.31 33.50 3,546 +0.21(+0.64%)
Apr 07, 2022 33.24 33.36 33.01 33.28 4,990 +0.04(+0.13%)
Apr 06, 2022 33.13 33.27 33.06 33.24 4,851 +0.07(+0.20%)
Apr 05, 2022 33.61 33.61 33.17 33.17 1,216 -0.25(-0.74%)
Apr 04, 2022 33.31 33.42 33.29 33.42 2,767 +0.23(+0.68%)
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.