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 (%)
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%)
Oct 03, 2022 27.23 27.23 26.55 26.91 7,532 +0.77(+2.93%)
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%)
Sep 01, 2022 29.00 29.13 29.00 29.13 1,278 -0.19(-0.65%)
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.