Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

31.11 +0.14 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.55 31.71 31.39 31.70 37,350 -0.14(-0.44%)
Feb 25, 2022 31.37 31.84 31.48 31.84 2,518 +0.87(+2.80%)
Feb 24, 2022 30.37 31.04 30.37 30.97 15,282 -0.04(-0.12%)
Feb 23, 2022 31.52 31.52 31.01 31.01 4,067 -0.38(-1.20%)
Feb 22, 2022 31.17 31.39 31.17 31.39 3,614 -0.21(-0.66%)
Feb 18, 2022 31.59 0 -0.13(-0.41%)
Feb 17, 2022 31.84 31.84 31.71 31.72 545 -0.23(-0.73%)
Feb 16, 2022 31.87 32.02 31.87 31.96 763 +0.18(+0.56%)
Feb 15, 2022 31.80 31.80 31.78 31.78 8,958 +0.36(+1.16%)
Feb 14, 2022 31.52 31.55 31.41 31.41 712 -0.29(-0.92%)
Feb 11, 2022 32.08 32.08 31.66 31.71 2,584 -0.08(-0.27%)
Feb 10, 2022 31.96 32.35 31.79 31.79 2,698 -0.55(-1.70%)
Feb 09, 2022 32.24 32.34 32.23 32.34 1,685 +0.47(+1.46%)
Feb 08, 2022 31.79 31.89 31.79 31.88 1,867 +0.12(+0.39%)
Feb 07, 2022 31.80 31.83 31.75 31.75 1,215 -0.03(-0.11%)
Feb 04, 2022 31.87 31.92 31.57 31.79 1,905 -0.09(-0.30%)
Feb 03, 2022 31.97 32.15 31.88 31.88 1,605 -0.23(-0.71%)
Feb 02, 2022 31.93 32.14 31.93 32.11 1,913 +0.35(+1.09%)
Feb 01, 2022 31.62 31.77 31.62 31.77 3,096 +0.16(+0.51%)
Jan 31, 2022 31.42 31.61 31.61 1,863 +0.33(+1.06%)
Jan 28, 2022 30.63 31.27 30.63 31.27 9,230 +0.38(+1.22%)
Jan 26, 2022 30.90 4 -0.34(-1.09%)
Jan 25, 2022 30.93 31.24 30.85 31.24 2,208 +0.60(+1.97%)
Jan 24, 2022 30.98 30.98 30.54 30.63 4,759 -0.78(-2.48%)
Jan 21, 2022 31.60 31.60 31.38 31.41 486 -0.52(-1.62%)
Jan 19, 2022 31.93 48 +0.03(+0.10%)
Jan 18, 2022 31.98 31.99 31.73 31.90 12,765 -0.34(-1.05%)
Jan 14, 2022 32.23 0 -0.03(-0.09%)
Jan 13, 2022 32.37 32.45 32.26 32.26 33,184 -0.04(-0.13%)
Jan 12, 2022 32.23 32.34 32.21 32.30 5,273 +0.22(+0.69%)
Jan 11, 2022 31.74 32.08 31.72 32.08 51,443 +0.25(+0.77%)
Jan 10, 2022 31.84 31.84 31.61 31.84 102,912 -0.20(-0.64%)
Jan 07, 2022 32.04 32.09 32.03 32.04 115,266 +0.12(+0.37%)
Jan 06, 2022 31.96 32.05 31.93 31.93 272 -0.04(-0.11%)
Jan 05, 2022 32.39 32.39 31.96 31.96 3,478 -0.34(-1.05%)
Jan 04, 2022 32.35 32.35 32.30 32.30 131 +0.10(+0.30%)
Jan 03, 2022 32.06 32.21 32.06 32.21 114 -0.01(-0.03%)
Dec 31, 2021 32.17 32.22 32.17 32.22 149 +0.08(+0.24%)
Dec 30, 2021 32.14 32.21 32.14 32.14 814 +0.04(+0.14%)
Dec 29, 2021 32.09 32.09 32.09 32.09 114 +0.07(+0.22%)
Dec 28, 2021 32.06 32.06 32.02 32.02 169 +0.19(+0.61%)
Dec 27, 2021 31.83 31.83 31.83 31.83 115 +0.17(+0.55%)
Dec 23, 2021 31.64 31.69 31.64 31.66 1,847 +0.14(+0.45%)
Dec 22, 2021 31.29 31.53 31.29 31.51 1,362 +0.16(+0.51%)
Dec 21, 2021 31.40 31.40 31.35 31.35 218 +0.31(+1.01%)
Dec 20, 2021 30.82 31.04 30.81 31.04 1,203 -0.21(-0.67%)
Dec 17, 2021 31.49 31.49 31.25 31.25 973 -0.34(-1.07%)
Dec 16, 2021 31.61 31.61 31.59 31.59 219 +0.24(+0.77%)
Dec 15, 2021 31.10 31.35 31.10 31.35 612 +0.33(+1.05%)
Dec 14, 2021 31.10 31.10 31.02 31.02 3,409 -0.27(-0.86%)
Dec 10, 2021 31.29 31.29 31.29 6 +0.14(+0.45%)
Dec 09, 2021 31.22 31.22 31.15 31.15 276 -0.30(-0.94%)
Dec 08, 2021 31.42 31.44 31.42 31.44 326 +0.03(+0.09%)
Dec 07, 2021 31.44 31.44 31.35 31.42 1,323 +0.39(+1.26%)
Dec 06, 2021 31.01 31.10 31.01 31.03 1,780 +0.38(+1.24%)
Dec 03, 2021 30.54 30.64 30.54 30.64 1,754 -0.03(-0.10%)
Dec 02, 2021 30.77 30.77 30.68 30.68 957 +0.56(+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.