Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.06 29.06 28.95 29.03 1,006 -0.17(-0.58%)
Dec 29, 2022 29.25 29.25 29.20 29.20 310 +0.38(+1.33%)
Dec 28, 2022 28.93 28.93 28.79 28.82 717 -0.41(-1.39%)
Dec 27, 2022 29.22 29.26 29.08 29.23 5,888 +0.12(+0.40%)
Dec 23, 2022 28.92 29.11 28.92 29.11 8,873 +0.26(+0.91%)
Dec 22, 2022 28.95 28.95 28.74 28.85 3,388 -0.23(-0.80%)
Dec 21, 2022 29.13 29.13 29.06 29.08 8,725 +0.35(+1.21%)
Dec 20, 2022 28.70 28.81 28.70 28.73 7,883 +0.06(+0.19%)
Dec 19, 2022 28.58 28.68 28.58 28.68 2,467 -0.19(-0.67%)
Dec 16, 2022 28.89 28.89 28.83 28.87 6,086 -0.35(-1.21%)
Dec 15, 2022 29.24 29.33 29.09 29.23 5,353 -0.57(-1.91%)
Dec 14, 2022 29.80 30.01 29.75 29.80 5,045 -0.12(-0.41%)
Dec 13, 2022 30.15 30.15 29.84 29.92 21,165 +0.32(+1.09%)
Dec 12, 2022 29.42 29.60 29.40 29.60 5,170 +0.20(+0.68%)
Dec 09, 2022 29.48 29.59 29.40 29.40 504 -0.12(-0.41%)
Dec 08, 2022 29.65 29.65 29.49 29.52 1,438 +0.14(+0.46%)
Dec 07, 2022 29.50 29.50 29.32 29.38 7,394 +0.06(+0.20%)
Dec 06, 2022 29.50 29.50 29.23 29.32 12,958 -0.17(-0.58%)
Dec 05, 2022 29.78 29.78 29.45 29.49 1,407 -0.64(-2.11%)
Dec 02, 2022 29.91 30.13 29.80 30.13 4,454 +0.08(+0.25%)
Dec 01, 2022 30.01 30.10 30.01 30.05 648 +0.02(+0.08%)
Nov 30, 2022 29.49 30.03 29.43 30.03 4,360 +0.53(+1.79%)
Nov 29, 2022 29.46 29.52 29.40 29.50 2,030 +0.20(+0.70%)
Nov 28, 2022 29.63 29.63 29.27 29.30 22,165 -0.44(-1.50%)
Nov 25, 2022 29.81 29.82 29.68 29.74 6,635 +0.11(+0.37%)
Nov 23, 2022 29.59 29.63 29.57 29.63 1,363 +0.16(+0.55%)
Nov 22, 2022 29.41 29.48 29.35 29.47 4,383 +0.35(+1.22%)
Nov 21, 2022 28.98 29.12 28.96 29.12 2,205 -0.06(-0.21%)
Nov 18, 2022 29.16 29.23 29.04 29.18 6,996 +0.16(+0.55%)
Nov 17, 2022 28.87 29.05 28.82 29.02 15,922 -0.13(-0.45%)
Nov 16, 2022 29.25 29.27 29.15 29.15 26,174 -0.13(-0.45%)
Nov 15, 2022 29.39 29.40 29.11 29.28 41,288 +0.17(+0.58%)
Nov 14, 2022 29.44 29.44 29.11 29.11 32,472 -0.30(-1.02%)
Nov 11, 2022 29.48 29.48 29.24 29.41 49,408 +0.22(+0.74%)
Nov 10, 2022 29.01 29.35 28.93 29.20 89,280 +1.35(+4.85%)
Nov 09, 2022 28.22 28.22 27.81 27.85 79,733 -0.53(-1.88%)
Nov 08, 2022 28.40 28.47 28.36 28.38 37,465 +0.29(+1.03%)
Nov 07, 2022 28.12 28.12 28.09 28.09 113 +0.04(+0.15%)
Nov 04, 2022 27.92 28.05 27.77 28.05 914 +0.67(+2.44%)
Nov 03, 2022 27.13 27.48 27.13 27.38 9,765 -0.10(-0.36%)
Nov 02, 2022 27.77 28.14 27.48 27.48 966 -0.51(-1.82%)
Nov 01, 2022 28.22 28.22 27.95 27.99 16,144 +0.17(+0.62%)
Oct 31, 2022 27.70 27.89 27.70 27.82 3,629 -0.11(-0.38%)
Oct 28, 2022 27.77 27.93 27.73 27.93 3,071 +0.28(+1.00%)
Oct 27, 2022 27.70 27.70 27.65 27.65 971 +0.01(+0.02%)
Oct 26, 2022 27.71 27.71 27.63 27.65 6,334 +0.27(+1.00%)
Oct 25, 2022 27.34 27.37 27.34 27.37 2,058 +0.58(+2.18%)
Oct 24, 2022 26.79 10 -0.05(-0.18%)
Oct 21, 2022 26.63 26.84 26.63 26.84 1,015 +0.36(+1.34%)
Oct 20, 2022 26.67 26.79 26.48 26.48 1,980 -0.08(-0.29%)
Oct 19, 2022 26.59 26.60 26.56 26.56 482 -0.27(-1.01%)
Oct 18, 2022 26.92 26.92 26.62 26.83 912 +0.30(+1.12%)
Oct 17, 2022 26.62 26.66 26.53 26.53 2,515 +0.72(+2.79%)
Oct 14, 2022 26.60 26.60 25.81 25.81 8,001 -0.57(-2.15%)
Oct 13, 2022 25.77 26.40 25.77 26.38 13,480 +0.55(+2.13%)
Oct 12, 2022 25.88 25.94 25.82 25.82 6,391 -0.23(-0.90%)
Oct 11, 2022 26.10 26.33 25.98 26.06 2,504 -0.15(-0.56%)
Oct 10, 2022 26.42 26.42 26.21 26.21 1,633 -0.14(-0.55%)
Oct 07, 2022 26.77 26.77 26.29 26.35 5,059 -0.42(-1.56%)
Oct 06, 2022 26.86 26.95 26.77 26.77 993 -0.49(-1.80%)
Oct 05, 2022 27.25 27.35 27.02 27.26 1,994 -0.40(-1.45%)
Oct 04, 2022 27.38 27.66 27.31 27.66 8,833 +0.74(+2.76%)
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.