Flexshares Real Assets Allocation Index Fund (NQ: ASET )

27.91 -0.92 (-3.20%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 28.26 28.26 27.88 27.91 3,871 -0.92(-3.20%)
Sep 22, 2022 29.05 29.05 28.75 28.83 4,306 -0.40(-1.36%)
Sep 21, 2022 29.73 29.73 29.23 29.23 728 -0.44(-1.48%)
Sep 20, 2022 29.84 29.84 29.48 29.67 6,756 -0.53(-1.74%)
Sep 19, 2022 29.67 30.20 29.67 30.20 14,943 +0.20(+0.67%)
Sep 16, 2022 29.89 30.00 29.89 30.00 376 -0.19(-0.62%)
Sep 15, 2022 30.53 30.57 30.18 30.18 263,283 -0.49(-1.60%)
Sep 14, 2022 30.77 30.77 30.52 30.67 1,373 -0.01(-0.03%)
Sep 13, 2022 31.00 31.00 30.62 30.68 790 -0.95(-3.01%)
Sep 12, 2022 31.59 31.68 31.59 31.64 1,209 +0.31(+1.00%)
Sep 09, 2022 31.32 31.37 31.32 31.32 1,336 +0.57(+1.87%)
Sep 08, 2022 30.78 30.78 30.75 30.75 295 +0.07(+0.23%)
Sep 07, 2022 30.64 30.68 30.64 30.68 647 +0.39(+1.29%)
Sep 06, 2022 30.29 30.29 30.29 30.29 44 -0.15(-0.50%)
Sep 02, 2022 30.52 30.52 30.44 30.44 176 -0.07(-0.23%)
Sep 01, 2022 30.37 30.51 30.37 30.51 1,221 -0.20(-0.65%)
Aug 31, 2022 30.82 30.82 30.71 30.71 913 -0.26(-0.82%)
Aug 30, 2022 31.02 31.02 30.96 30.96 657 -0.52(-1.66%)
Aug 29, 2022 31.55 31.62 31.43 31.49 2,370 -0.09(-0.29%)
Aug 26, 2022 31.58 31.58 31.58 31.58 277 -0.65(-2.02%)
Aug 25, 2022 32.21 32.23 32.21 32.23 418 +0.37(+1.16%)
Aug 24, 2022 31.78 31.86 31.78 31.86 752 +0.04(+0.13%)
Aug 23, 2022 31.87 31.88 31.71 31.82 7,827 +0.12(+0.37%)
Aug 22, 2022 31.70 31.78 31.66 31.70 4,995 -0.39(-1.21%)
Aug 19, 2022 32.07 32.11 32.03 32.09 1,906 -0.29(-0.89%)
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%)
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.