Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.13 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.78 25.78 25.78 25.78 454 +0.08(+0.31%)
Jun 27, 2019 25.66 25.71 25.66 25.71 1,475 -0.03(-0.10%)
Jun 26, 2019 25.71 25.75 25.71 25.73 1,086 -0.35(-1.35%)
Jun 24, 2019 26.08 26.08 26.08 0 +0.05(+0.19%)
Jun 21, 2019 26.03 26.04 26.03 26.03 573 -0.11(-0.42%)
Jun 20, 2019 26.18 26.18 26.14 26.14 1,609 +0.21(+0.81%)
Jun 19, 2019 25.84 25.93 25.84 25.93 578 +0.10(+0.37%)
Jun 18, 2019 25.84 25.84 25.84 25.84 1,628 +0.14(+0.56%)
Jun 17, 2019 25.69 25.69 25.69 25.69 515 +0.06(+0.22%)
Jun 14, 2019 25.61 25.67 25.61 25.63 573 +0.01(+0.03%)
Jun 13, 2019 25.64 25.67 25.62 25.63 8,034 +0.01(+0.03%)
Jun 12, 2019 25.63 25.63 25.62 25.62 459 +0.02(+0.07%)
Jun 11, 2019 25.67 25.67 25.60 25.60 377 +0.00(+0.00%)
Jun 10, 2019 25.63 25.63 25.60 25.60 2,171 -0.11(-0.43%)
Jun 07, 2019 25.70 25.71 25.70 25.71 916 +0.19(+0.74%)
Jun 06, 2019 25.47 25.52 25.47 25.52 548 +0.23(+0.90%)
Jun 05, 2019 25.28 25.37 25.28 25.29 1,790 +0.16(+0.64%)
Jun 04, 2019 25.07 25.14 25.07 25.13 693 +0.14(+0.56%)
Jun 03, 2019 24.98 24.99 24.98 24.99 1,021 +0.08(+0.33%)
May 31, 2019 24.81 24.91 24.81 24.91 229 -0.06(-0.24%)
May 30, 2019 24.91 24.97 24.91 24.97 583 +0.00(+0.02%)
May 29, 2019 25.00 25.01 24.95 24.97 2,852 -0.19(-0.77%)
May 28, 2019 25.35 25.35 25.15 25.16 3,061 -0.19(-0.74%)
May 24, 2019 25.36 25.36 25.34 25.35 2,521 +0.14(+0.57%)
May 23, 2019 25.18 25.20 25.18 25.20 1,597 -0.11(-0.45%)
May 22, 2019 25.29 25.32 25.15 25.32 3,209 +0.00(+0.02%)
May 21, 2019 25.31 25.31 25.31 25.31 143 +0.10(+0.38%)
May 20, 2019 25.34 25.34 25.22 25.22 1,471 -0.10(-0.41%)
May 17, 2019 25.31 25.32 25.31 25.32 916 -0.03(-0.11%)
May 16, 2019 25.35 25.35 25.35 25.35 199 +0.31(+1.22%)
May 15, 2019 25.04 25.04 25.04 25.04 312 -0.06(-0.23%)
May 14, 2019 25.16 25.19 25.10 25.10 3,743 +0.15(+0.61%)
May 13, 2019 24.90 24.99 24.90 24.94 2,404 -0.28(-1.11%)
May 10, 2019 25.25 25.25 25.22 25.22 687 +0.26(+1.05%)
May 09, 2019 24.96 24.96 24.96 103 +0.00(+0.00%)
May 08, 2019 25.05 25.05 24.96 24.96 1,941 -0.10(-0.42%)
May 07, 2019 25.11 25.11 25.07 25.07 686 -0.19(-0.76%)
May 06, 2019 25.26 25.26 25.26 19 +0.00(+0.00%)
May 03, 2019 25.26 25.26 25.26 65 +0.00(+0.00%)
May 02, 2019 25.32 25.32 25.26 25.26 1,630 -0.22(-0.86%)
May 01, 2019 25.49 25.52 25.48 25.48 794 +0.05(+0.21%)
Apr 30, 2019 25.40 25.42 25.38 25.42 2,291 +0.05(+0.20%)
Apr 29, 2019 25.37 25.37 25.37 25.37 244 +0.01(+0.04%)
Apr 26, 2019 25.34 25.36 25.33 25.36 1,489 +0.06(+0.24%)
Apr 25, 2019 25.24 25.30 25.24 25.30 1,424 +0.07(+0.29%)
Apr 24, 2019 25.23 25.23 25.23 25.23 286 +0.08(+0.34%)
Apr 23, 2019 25.15 25.15 25.15 22 +0.00(+0.00%)
Apr 22, 2019 25.17 25.17 25.15 25.15 1,579 -0.15(-0.59%)
Apr 18, 2019 25.31 25.31 25.30 25.30 802 +0.08(+0.32%)
Apr 17, 2019 25.22 25.22 25.16 25.22 8,625 -0.14(-0.55%)
Apr 16, 2019 25.36 25.36 25.35 25.36 2,804 -0.06(-0.24%)
Apr 15, 2019 25.42 25.42 25.42 25.42 444 -0.03(-0.10%)
Apr 12, 2019 25.46 25.46 25.43 25.44 2,177 +0.06(+0.24%)
Apr 11, 2019 25.36 25.38 25.36 25.38 1,038 -0.03(-0.14%)
Apr 10, 2019 25.42 25.42 25.42 25.42 489 +0.13(+0.52%)
Apr 09, 2019 25.29 25.29 25.29 25.29 667 -0.12(-0.48%)
Apr 08, 2019 25.41 25.42 25.41 25.41 1,692 +0.02(+0.07%)
Apr 05, 2019 25.43 25.43 25.39 25.39 573 +0.04(+0.17%)
Apr 04, 2019 25.41 25.41 25.35 25.35 942 -0.19(-0.73%)
Apr 03, 2019 25.52 25.53 25.52 25.53 262 +0.25(+0.98%)
Apr 02, 2019 25.32 25.34 25.29 25.29 6,679 -0.11(-0.45%)
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.