Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.20 +0.03 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.72 23.72 23.72 0 +0.00(+0.00%)
Apr 29, 2020 23.75 23.75 23.72 23.72 2,545 +0.50(+2.15%)
Apr 28, 2020 23.27 23.30 23.22 23.22 1,194 +0.62(+2.73%)
Apr 27, 2020 22.60 22.60 22.60 147 +0.00(+0.00%)
Apr 24, 2020 22.41 22.60 22.35 22.60 3,101 +0.19(+0.83%)
Apr 23, 2020 22.58 22.58 22.42 22.42 459 -0.15(-0.66%)
Apr 22, 2020 22.56 22.56 22.56 22.56 173 +0.48(+2.16%)
Apr 21, 2020 22.21 22.21 22.04 22.09 1,272 -1.27(-5.42%)
Apr 20, 2020 23.35 23.35 23.35 0 +0.00(+0.00%)
Apr 17, 2020 23.35 23.35 23.35 98 +0.00(+0.00%)
Apr 16, 2020 23.35 23.35 23.35 91 +0.00(+0.00%)
Apr 15, 2020 23.35 23.35 23.35 83 +0.00(+0.00%)
Apr 14, 2020 23.32 23.35 23.32 23.35 598 +0.45(+1.97%)
Apr 13, 2020 22.85 22.90 22.85 22.90 391 -0.56(-2.39%)
Apr 09, 2020 23.35 23.46 23.35 23.46 534 +0.87(+3.83%)
Apr 08, 2020 22.27 22.60 22.27 22.60 1,007 +0.67(+3.07%)
Apr 07, 2020 22.34 22.34 21.92 21.92 1,036 +0.19(+0.88%)
Apr 06, 2020 21.53 21.73 21.53 21.73 2,845 +1.23(+6.01%)
Apr 03, 2020 20.61 20.61 20.44 20.50 3,529 -0.44(-2.09%)
Apr 02, 2020 20.63 20.94 20.63 20.94 4,534 +0.30(+1.45%)
Apr 01, 2020 20.68 20.68 20.64 20.64 331 -1.05(-4.85%)
Mar 31, 2020 21.78 21.80 21.53 21.69 4,902 -0.20(-0.91%)
Mar 30, 2020 21.42 21.89 21.42 21.89 1,422 +0.44(+2.04%)
Mar 27, 2020 21.75 21.82 21.45 21.45 3,635 +0.67(+3.23%)
Mar 26, 2020 20.78 20.78 20.78 114 +0.08(+0.41%)
Mar 25, 2020 21.15 21.29 20.70 20.70 14,620 +0.40(+1.98%)
Mar 24, 2020 19.79 20.30 19.75 20.30 11,392 +1.64(+8.80%)
Mar 23, 2020 18.61 18.66 18.58 18.66 650 -0.52(-2.71%)
Mar 20, 2020 19.72 19.72 18.91 19.18 7,516 -0.91(-4.55%)
Mar 19, 2020 19.81 20.10 19.80 20.09 2,423 +0.53(+2.71%)
Mar 18, 2020 19.56 19.56 19.32 19.56 6,169 -1.48(-7.03%)
Mar 17, 2020 20.87 21.04 20.87 21.04 181 +0.99(+4.93%)
Mar 16, 2020 19.42 20.82 19.42 20.05 4,263 -2.07(-9.37%)
Mar 13, 2020 22.41 22.41 22.12 22.12 751 +0.46(+2.11%)
Mar 12, 2020 22.14 22.14 19.75 21.66 6,913 -2.50(-10.36%)
Mar 11, 2020 24.41 24.41 24.16 24.16 665 -1.21(-4.77%)
Mar 10, 2020 25.38 25.39 25.17 25.38 4,299 +0.64(+2.59%)
Mar 09, 2020 24.93 24.93 24.73 24.73 510 -2.12(-7.90%)
Mar 06, 2020 26.57 26.86 26.42 26.86 858 -0.57(-2.09%)
Mar 05, 2020 27.43 27.43 27.43 27.43 139 -0.39(-1.40%)
Mar 04, 2020 27.40 27.82 27.40 27.82 344 +0.98(+3.66%)
Mar 03, 2020 27.13 27.13 26.74 26.84 876 -0.14(-0.50%)
Mar 02, 2020 26.69 26.97 26.51 26.97 868 +0.73(+2.78%)
Feb 28, 2020 25.78 26.29 25.78 26.24 3,006 -0.97(-3.57%)
Feb 27, 2020 27.21 27.21 27.21 27.21 146 -0.78(-2.80%)
Feb 26, 2020 28.00 28.00 28.00 21 +0.00(+0.00%)
Feb 25, 2020 28.45 28.45 28.00 28.00 235 -0.64(-2.23%)
Feb 24, 2020 28.52 28.70 28.52 28.64 634 -0.62(-2.12%)
Feb 21, 2020 29.22 29.30 29.22 29.26 2,147 -0.00(-0.00%)
Feb 20, 2020 29.23 29.26 29.23 29.26 201 -0.03(-0.09%)
Feb 19, 2020 29.33 29.33 29.28 29.28 129 +0.04(+0.15%)
Feb 18, 2020 29.30 29.30 29.17 29.24 6,476 -0.14(-0.47%)
Feb 14, 2020 29.32 29.38 29.32 29.38 1,503 +0.16(+0.54%)
Feb 13, 2020 29.22 29.22 29.22 29.22 192 +0.00(+0.01%)
Feb 12, 2020 29.22 29.22 29.22 29.22 227 +0.12(+0.43%)
Feb 11, 2020 29.15 29.15 29.09 29.10 797 +0.14(+0.47%)
Feb 10, 2020 28.89 28.96 28.88 28.96 1,303 +0.11(+0.39%)
Feb 07, 2020 28.84 28.85 28.84 28.85 322 -0.14(-0.50%)
Feb 06, 2020 28.95 28.99 28.95 28.99 33,782 +0.12(+0.42%)
Feb 05, 2020 28.88 28.90 28.87 28.87 290 +0.13(+0.44%)
Feb 04, 2020 28.77 28.80 28.75 28.75 667 +0.25(+0.87%)
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.