Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.28 +0.08 (+0.26%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.80 19.81 19.80 19.80 2,993 -0.04(-0.21%)
Jan 27, 2016 18.70 19.84 19.84 19.84 238 +0.48(+2.46%)
Jan 26, 2016 19.33 19.36 19.33 19.36 1,075 +0.14(+0.74%)
Jan 22, 2016 19.16 19.22 19.22 19.22 238 +0.46(+2.45%)
Jan 21, 2016 18.87 18.87 18.76 18.76 4,421 +0.00(+0.00%)
Jan 20, 2016 18.77 18.77 18.37 18.76 5,998 -0.24(-1.28%)
Jan 19, 2016 19.10 19.10 18.93 19.00 5,431 -0.01(-0.04%)
Jan 15, 2016 19.01 19.01 19.01 19.01 238 -0.40(-2.07%)
Jan 14, 2016 19.32 19.41 19.32 19.41 716 +0.13(+0.69%)
Jan 13, 2016 19.54 19.54 19.28 19.28 1,986 -0.13(-0.69%)
Jan 12, 2016 19.57 19.57 19.30 19.41 1,314 -0.03(-0.17%)
Jan 11, 2016 19.57 19.57 19.36 19.45 5,975 -0.08(-0.39%)
Jan 08, 2016 19.52 19.52 19.52 19.52 119 -0.13(-0.68%)
Jan 07, 2016 19.67 19.67 19.66 19.66 1,555 -0.30(-1.51%)
Jan 06, 2016 19.98 19.98 19.96 19.96 369 -0.25(-1.24%)
Jan 05, 2016 20.13 20.21 20.08 20.21 597 +0.19(+0.96%)
Jan 04, 2016 20.05 20.05 20.01 20.02 366 -0.37(-1.81%)
Dec 31, 2015 20.36 20.39 20.39 20.39 358 -0.10(-0.49%)
Dec 30, 2015 20.53 20.53 20.49 20.49 597 -0.08(-0.37%)
Dec 29, 2015 20.60 20.60 20.56 20.56 5,353 +0.10(+0.49%)
Dec 24, 2015 20.46 20.46 20.46 20.46 66 +0.02(+0.08%)
Dec 23, 2015 20.35 20.44 20.35 20.44 8,698 +0.30(+1.48%)
Dec 22, 2015 20.11 20.15 20.07 20.15 9,785 +0.12(+0.62%)
Dec 21, 2015 20.02 20.02 20.02 20.02 604 -0.13(-0.66%)
Dec 17, 2015 20.23 20.16 20.16 20.16 845 -0.09(-0.45%)
Dec 16, 2015 20.04 20.25 20.04 20.25 25,672 +0.22(+1.07%)
Dec 15, 2015 20.00 20.06 19.99 20.03 5,948 -0.12(-0.58%)
Dec 10, 2015 20.15 20.15 20.15 20.15 7,731 -0.02(-0.08%)
Dec 08, 2015 20.16 20.16 20.16 20.16 68 -0.18(-0.90%)
Dec 07, 2015 20.33 20.35 20.33 20.35 1,328 -0.07(-0.36%)
Dec 03, 2015 20.42 20.42 20.42 0 -0.16(-0.76%)
Dec 02, 2015 20.68 20.69 20.58 20.58 3,467 -0.24(-1.15%)
Dec 01, 2015 20.78 20.82 20.78 20.82 8,456 +0.08(+0.40%)
Nov 30, 2015 20.73 20.73 20.73 20.73 604 +0.06(+0.28%)
Nov 27, 2015 20.67 20.68 20.67 20.68 2,416 -0.02(-0.08%)
Nov 25, 2015 20.69 20.69 20.69 0 +0.10(+0.48%)
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.