Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

30.88 +0.11 (+0.37%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.31 22.35 22.31 22.35 1,626 +0.11(+0.51%)
Jan 30, 2017 22.24 22.25 22.19 22.24 2,551 -0.13(-0.59%)
Jan 27, 2017 22.36 22.37 22.36 22.37 1,690 -0.15(-0.65%)
Jan 26, 2017 22.56 22.56 22.49 22.52 4,258 -0.03(-0.11%)
Jan 25, 2017 22.53 22.54 22.53 22.54 2,837 +0.02(+0.07%)
Jan 23, 2017 22.53 22.53 22.53 0 +0.13(+0.59%)
Jan 20, 2017 22.39 22.39 22.39 22.39 1,015 +0.09(+0.39%)
Jan 19, 2017 22.39 22.39 22.31 22.31 24,057 -0.14(-0.62%)
Jan 18, 2017 22.45 22.45 22.45 22.45 115 -0.03(-0.12%)
Jan 17, 2017 22.48 22.48 22.47 22.47 392 +0.05(+0.20%)
Jan 13, 2017 22.43 22.43 22.43 0 +0.03(+0.15%)
Jan 12, 2017 22.39 22.39 22.39 22.39 462 -0.00(-0.01%)
Jan 11, 2017 22.33 22.40 22.33 22.40 762 -0.12(-0.53%)
Jan 10, 2017 22.52 22.52 22.52 22.52 263 +0.03(+0.12%)
Jan 05, 2017 22.49 22.49 22.49 0 +0.44(+1.98%)
Dec 30, 2016 22.05 22.05 22.05 237 +0.13(+0.61%)
Dec 29, 2016 21.92 21.92 21.92 21.92 578 +0.08(+0.36%)
Dec 28, 2016 21.92 22.77 21.83 21.84 3,354 -0.01(-0.05%)
Dec 22, 2016 21.85 21.85 21.85 3 -0.12(-0.56%)
Dec 21, 2016 21.97 21.98 21.97 21.98 858 +0.06(+0.25%)
Dec 20, 2016 21.92 21.92 21.92 21.92 117 +0.04(+0.20%)
Dec 19, 2016 21.84 22.72 21.84 21.88 23,231 +0.14(+0.66%)
Dec 15, 2016 21.73 21.73 21.73 3 -0.11(-0.51%)
Dec 14, 2016 21.93 21.95 21.84 21.84 1,677 -0.35(-1.57%)
Dec 13, 2016 22.20 22.20 22.19 22.19 634 +0.27(+1.24%)
Dec 08, 2016 21.92 21.92 21.92 78 +0.06(+0.26%)
Dec 07, 2016 21.86 21.86 21.86 21.86 1,027 +0.32(+1.50%)
Nov 30, 2016 21.54 21.54 21.54 48 +0.17(+0.78%)
Nov 25, 2016 21.38 21.38 21.38 0 +0.09(+0.44%)
Nov 23, 2016 21.28 21.28 21.28 0 -0.03(-0.12%)
Nov 22, 2016 21.30 21.31 21.30 21.31 280 +0.05(+0.24%)
Nov 21, 2016 21.26 21.26 21.26 21.26 234 +0.20(+0.93%)
Nov 18, 2016 21.06 21.06 21.06 21.06 1,325 -0.14(-0.64%)
Nov 15, 2016 21.20 21.20 21.20 0 +0.25(+1.18%)
Nov 14, 2016 20.95 20.95 20.95 20.95 234 -0.69(-3.17%)
Nov 07, 2016 21.63 21.63 21.63 0 +0.08(+0.37%)
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.