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 (%)
Aug 31, 2022 29.43 29.43 29.32 29.32 956 -0.24(-0.82%)
Aug 30, 2022 29.62 29.62 29.57 29.57 784 -0.50(-1.66%)
Aug 29, 2022 30.13 30.19 30.01 30.07 2,481 -0.09(-0.29%)
Aug 26, 2022 30.16 30.16 30.16 30.16 290 -0.62(-2.02%)
Aug 25, 2022 30.76 30.78 30.76 30.78 437 +0.35(+1.16%)
Aug 24, 2022 30.35 30.42 30.35 30.42 787 +0.04(+0.13%)
Aug 23, 2022 30.43 30.44 30.28 30.38 8,196 +0.11(+0.37%)
Aug 22, 2022 30.27 30.35 30.23 30.27 5,231 -0.37(-1.21%)
Aug 19, 2022 30.62 30.66 30.58 30.64 1,996 -0.27(-0.89%)
Aug 18, 2022 30.93 30.98 30.82 30.92 3,086 -0.04(-0.12%)
Aug 17, 2022 30.91 31.07 30.91 30.95 8,534 -0.20(-0.64%)
Aug 16, 2022 31.11 31.20 31.11 31.15 12,429 +0.13(+0.42%)
Aug 15, 2022 31.02 31.02 31.02 31.02 441 -0.11(-0.34%)
Aug 12, 2022 31.01 31.13 31.01 31.13 1,503 +0.33(+1.07%)
Aug 11, 2022 31.00 31.06 30.80 30.80 268,533 +0.04(+0.14%)
Aug 10, 2022 30.71 30.77 30.71 30.76 925 +0.52(+1.71%)
Aug 09, 2022 30.33 30.33 30.21 30.24 1,323 +0.07(+0.23%)
Aug 08, 2022 30.23 30.23 30.16 30.17 9,484 +0.13(+0.43%)
Aug 05, 2022 29.93 30.04 29.86 30.04 1,705 +0.08(+0.28%)
Aug 04, 2022 29.92 30.03 29.92 29.96 1,883 +0.01(+0.05%)
Aug 03, 2022 29.95 29.99 29.95 29.95 3,175 +0.07(+0.23%)
Aug 02, 2022 30.05 30.19 29.88 29.88 3,372 -0.30(-1.00%)
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.