Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.13 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.25 26.37 26.04 26.15 5,113 -0.12(-0.45%)
Sep 29, 2022 26.18 26.33 26.14 26.27 8,898 -0.46(-1.71%)
Sep 28, 2022 26.11 26.75 26.11 26.72 13,189 +0.64(+2.45%)
Sep 27, 2022 26.36 26.36 26.06 26.08 4,670 -0.21(-0.81%)
Sep 26, 2022 26.34 26.34 26.20 26.30 2,459 -0.59(-2.19%)
Sep 23, 2022 27.22 27.22 26.85 26.89 4,018 -0.89(-3.20%)
Sep 22, 2022 27.98 27.98 27.69 27.77 4,470 -0.14(-0.49%)
Sep 21, 2022 28.39 28.39 27.91 27.91 762 -0.42(-1.48%)
Sep 20, 2022 28.49 28.49 28.15 28.33 7,075 -0.50(-1.74%)
Sep 19, 2022 28.33 28.83 28.33 28.83 15,649 +0.19(+0.67%)
Sep 16, 2022 28.54 28.64 28.54 28.64 393 -0.18(-0.62%)
Sep 15, 2022 29.15 29.19 28.82 28.82 275,722 -0.47(-1.60%)
Sep 14, 2022 29.38 29.38 29.14 29.29 1,437 -0.01(-0.03%)
Sep 13, 2022 29.60 29.60 29.24 29.30 827 -0.91(-3.01%)
Sep 12, 2022 30.16 30.25 30.16 30.21 1,266 +0.30(+1.00%)
Sep 09, 2022 29.91 29.95 29.91 29.91 1,399 +0.55(+1.87%)
Sep 08, 2022 29.39 29.39 29.36 29.36 308 +0.07(+0.23%)
Sep 07, 2022 29.26 29.29 29.26 29.29 677 +0.37(+1.29%)
Sep 06, 2022 28.92 28.92 28.92 28.92 46 -0.15(-0.50%)
Sep 02, 2022 29.14 29.14 29.07 29.07 184 -0.07(-0.23%)
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.