Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.11 -0.27 (-0.83%)
Streaming Delayed Price Updated: 11:51 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 32.39 32.44 32.27 32.38 2,947 -0.04(-0.12%)
Aug 17, 2022 32.37 32.54 32.37 32.42 8,149 -0.21(-0.64%)
Aug 16, 2022 32.58 32.67 32.58 32.62 11,869 +0.13(+0.42%)
Aug 15, 2022 32.49 32.49 32.49 32.49 422 -0.11(-0.35%)
Aug 12, 2022 32.47 32.60 32.47 32.60 1,436 +0.35(+1.07%)
Aug 11, 2022 32.46 32.53 32.25 32.26 256,418 +0.04(+0.14%)
Aug 10, 2022 32.16 32.22 32.16 32.21 884 +0.54(+1.71%)
Aug 09, 2022 31.76 31.76 31.64 31.67 1,264 +0.07(+0.23%)
Aug 08, 2022 31.66 31.66 31.58 31.60 9,057 +0.13(+0.42%)
Aug 05, 2022 31.34 31.46 31.27 31.46 1,629 +0.09(+0.28%)
Aug 04, 2022 31.33 31.45 31.33 31.38 1,799 +0.01(+0.04%)
Aug 03, 2022 31.37 31.41 31.36 31.36 3,032 +0.07(+0.23%)
Aug 02, 2022 31.47 31.62 31.29 31.29 3,220 -0.32(-1.00%)
Aug 01, 2022 31.64 31.64 31.61 31.61 375 -0.13(-0.40%)
Jul 29, 2022 31.44 31.77 31.34 31.73 5,613 +0.41(+1.30%)
Jul 28, 2022 31.27 31.34 31.19 31.33 9,254 +0.34(+1.09%)
Jul 27, 2022 30.73 31.02 30.73 30.99 1,935 +0.50(+1.64%)
Jul 26, 2022 30.62 30.67 30.46 30.49 4,050 -0.28(-0.92%)
Jul 25, 2022 30.61 30.77 30.55 30.77 4,448 +0.47(+1.55%)
Jul 22, 2022 30.40 30.57 30.19 30.30 1,949 -0.03(-0.11%)
Jul 21, 2022 29.73 30.33 29.68 30.33 14,377 +0.11(+0.37%)
Jul 20, 2022 30.37 30.37 30.19 30.22 6,397 -0.18(-0.58%)
Jul 19, 2022 30.36 30.40 30.36 30.40 254 +0.65(+2.17%)
Jul 18, 2022 29.78 30.05 29.76 29.76 10,590 +0.16(+0.55%)
Jul 15, 2022 29.25 29.64 29.25 29.59 23,408 +0.28(+0.97%)
Jul 14, 2022 29.22 29.31 29.22 29.31 2,468 -0.32(-1.08%)
Jul 13, 2022 29.77 29.77 29.63 29.63 7,639 -0.11(-0.38%)
Jul 12, 2022 29.88 29.88 29.74 29.74 222 -0.15(-0.49%)
Jul 11, 2022 29.86 29.96 29.86 29.89 1,528 -0.25(-0.84%)
Jul 08, 2022 30.22 30.22 30.14 30.14 144 -0.11(-0.37%)
Jul 07, 2022 30.30 30.30 30.26 30.26 1,044 +0.29(+0.96%)
Jul 06, 2022 29.72 30.01 29.70 29.97 2,835 +0.03(+0.10%)
Jul 05, 2022 29.71 29.94 29.52 29.94 8,038 -0.61(-1.98%)
Jul 01, 2022 30.36 30.55 30.15 30.55 874 +0.31(+1.01%)
Jun 30, 2022 29.94 30.28 29.94 30.24 1,838 -0.21(-0.68%)
Jun 29, 2022 30.41 30.51 30.36 30.45 9,094 -0.15(-0.48%)
Jun 28, 2022 31.10 31.10 30.59 30.59 1,982 -0.08(-0.26%)
Jun 27, 2022 30.60 30.77 30.60 30.67 3,111 +0.09(+0.28%)
Jun 24, 2022 30.45 30.67 30.43 30.59 16,383 +0.31(+1.04%)
Jun 23, 2022 30.41 30.41 30.07 30.27 2,026 +0.01(+0.04%)
Jun 22, 2022 29.96 30.35 29.96 30.26 1,085 -0.19(-0.62%)
Jun 21, 2022 30.42 30.51 30.40 30.45 2,269 +0.54(+1.80%)
Jun 17, 2022 29.83 30.01 29.83 29.91 2,588 -0.17(-0.57%)
Jun 16, 2022 30.24 30.25 30.07 30.08 5,307 -0.82(-2.64%)
Jun 15, 2022 30.78 30.90 30.63 30.90 2,276 +0.38(+1.24%)
Jun 14, 2022 30.90 30.96 30.44 30.52 2,797 -0.28(-0.91%)
Jun 13, 2022 31.28 31.28 30.80 30.80 6,560 -1.17(-3.66%)
Jun 10, 2022 32.13 32.13 31.97 31.97 2,839 -0.62(-1.89%)
Jun 09, 2022 33.16 33.16 32.59 32.59 1,100 -0.67(-2.02%)
Jun 08, 2022 33.51 33.54 33.21 33.26 4,746 -0.49(-1.45%)
Jun 07, 2022 33.34 33.77 33.34 33.75 4,115 +0.23(+0.70%)
Jun 06, 2022 33.54 33.54 33.49 33.52 466 +0.02(+0.07%)
Jun 03, 2022 33.55 33.60 33.46 33.49 2,855 -0.33(-0.97%)
Jun 02, 2022 33.40 33.82 33.40 33.82 1,197 +0.39(+1.18%)
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.