Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.74 +0.14 (+0.44%)
Streaming Delayed Price Updated: 10:28 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 33.47 33.64 33.31 33.63 35,204 -0.15(-0.44%)
Feb 25, 2022 33.28 33.78 33.40 33.78 2,374 +0.92(+2.80%)
Feb 24, 2022 32.22 32.93 32.22 32.86 14,404 -0.04(-0.12%)
Feb 23, 2022 33.44 33.44 32.90 32.90 3,834 -0.40(-1.20%)
Feb 22, 2022 33.07 33.30 33.07 33.30 3,407 -0.22(-0.66%)
Feb 18, 2022 33.52 0 -0.14(-0.41%)
Feb 17, 2022 33.78 33.78 33.64 33.66 514 -0.25(-0.73%)
Feb 16, 2022 33.81 33.97 33.81 33.91 720 +0.19(+0.56%)
Feb 15, 2022 33.73 33.73 33.72 33.72 8,444 +0.39(+1.16%)
Feb 14, 2022 33.44 33.47 33.33 33.33 672 -0.31(-0.92%)
Feb 11, 2022 34.04 34.04 33.59 33.64 2,436 -0.09(-0.27%)
Feb 10, 2022 33.91 34.32 33.73 33.73 2,543 -0.58(-1.70%)
Feb 09, 2022 34.21 34.31 34.20 34.31 1,589 +0.49(+1.46%)
Feb 08, 2022 33.73 33.83 33.73 33.82 1,760 +0.13(+0.39%)
Feb 07, 2022 33.74 33.77 33.69 33.69 1,146 -0.04(-0.11%)
Feb 04, 2022 33.81 33.87 33.50 33.73 1,796 -0.10(-0.30%)
Feb 03, 2022 33.92 34.11 33.83 33.83 1,513 -0.24(-0.71%)
Feb 02, 2022 33.88 34.10 33.88 34.07 1,804 +0.37(+1.09%)
Feb 01, 2022 33.55 33.70 33.55 33.70 2,919 +0.17(+0.51%)
Jan 31, 2022 33.34 33.53 33.53 1,756 +0.35(+1.06%)
Jan 28, 2022 32.50 33.18 32.50 33.18 8,700 +0.40(+1.22%)
Jan 26, 2022 32.78 4 -0.36(-1.09%)
Jan 25, 2022 32.82 33.14 32.73 33.14 2,082 +0.64(+1.97%)
Jan 24, 2022 32.87 32.87 32.40 32.50 4,486 -0.83(-2.48%)
Jan 21, 2022 33.53 33.53 33.29 33.33 459 -0.55(-1.62%)
Jan 19, 2022 33.87 46 +0.03(+0.10%)
Jan 18, 2022 33.93 33.94 33.66 33.84 12,032 -0.36(-1.05%)
Jan 14, 2022 34.20 0 -0.03(-0.09%)
Jan 13, 2022 34.34 34.43 34.23 34.23 31,278 -0.04(-0.13%)
Jan 12, 2022 34.20 34.31 34.17 34.27 4,970 +0.23(+0.69%)
Jan 11, 2022 33.67 34.04 33.65 34.04 48,487 +0.26(+0.77%)
Jan 10, 2022 33.78 33.78 33.54 33.78 96,999 -0.22(-0.64%)
Jan 07, 2022 33.99 34.05 33.98 34.00 108,643 +0.12(+0.37%)
Jan 06, 2022 33.91 34.00 33.87 33.87 257 -0.04(-0.11%)
Jan 05, 2022 34.36 34.36 33.91 33.91 3,279 -0.36(-1.05%)
Jan 04, 2022 34.32 34.32 34.27 34.27 124 +0.10(+0.30%)
Jan 03, 2022 34.01 34.17 34.01 34.17 108 -0.01(-0.03%)
Dec 31, 2021 34.13 34.18 34.13 34.18 141 +0.08(+0.24%)
Dec 30, 2021 34.10 34.17 34.10 34.10 768 +0.05(+0.14%)
Dec 29, 2021 34.05 34.05 34.05 34.05 108 +0.07(+0.22%)
Dec 28, 2021 34.01 34.01 33.98 33.98 160 +0.21(+0.61%)
Dec 27, 2021 33.77 33.77 33.77 33.77 109 +0.19(+0.55%)
Dec 23, 2021 33.57 33.62 33.57 33.59 1,741 -0.21(-0.64%)
Dec 22, 2021 33.55 33.81 33.55 33.80 1,270 +0.17(+0.51%)
Dec 21, 2021 33.68 33.68 33.63 33.63 204 +0.34(+1.01%)
Dec 20, 2021 33.05 33.29 33.04 33.29 1,122 -0.23(-0.67%)
Dec 17, 2021 33.77 33.77 33.52 33.52 908 -0.36(-1.07%)
Dec 16, 2021 33.90 33.90 33.88 33.88 205 +0.26(+0.77%)
Dec 15, 2021 33.36 33.62 33.36 33.62 571 +0.35(+1.05%)
Dec 14, 2021 33.35 33.35 33.20 33.27 3,179 -0.29(-0.86%)
Dec 10, 2021 33.56 33.56 33.56 6 +0.15(+0.45%)
Dec 09, 2021 33.48 33.48 33.41 33.41 258 -0.32(-0.94%)
Dec 08, 2021 33.70 33.72 33.70 33.72 304 +0.03(+0.09%)
Dec 07, 2021 33.72 33.72 33.62 33.69 1,234 +0.42(+1.26%)
Dec 06, 2021 33.26 33.35 33.26 33.28 1,660 +0.41(+1.24%)
Dec 03, 2021 32.75 32.87 32.75 32.87 1,636 -0.03(-0.10%)
Dec 02, 2021 33.00 33.00 32.90 32.90 893 +0.60(+1.84%)
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.