Skip to main content

Flexshares Real Assets Allocation Index Fund (NQ: ASET )

32.27 -0.10 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 31.82 31.82 31.07 31.08 6,941 -0.92(-2.87%)
Apr 28, 2022 31.66 32.07 31.61 31.99 5,026 +0.39(+1.23%)
Apr 27, 2022 31.73 31.77 31.59 31.60 2,323 +0.13(+0.40%)
Apr 26, 2022 31.89 31.89 31.48 31.48 4,293 -0.49(-1.53%)
Apr 25, 2022 31.59 31.97 31.47 31.97 969 -0.24(-0.73%)
Apr 22, 2022 32.76 32.76 32.20 32.20 13,155 -0.77(-2.33%)
Apr 21, 2022 33.54 33.56 32.97 32.97 5,281 -0.49(-1.45%)
Apr 20, 2022 33.32 33.54 33.30 33.46 4,560 +0.26(+0.79%)
Apr 19, 2022 33.06 33.19 33.05 33.19 2,764 +0.22(+0.67%)
Apr 18, 2022 33.07 33.07 32.90 32.97 4,263 -0.04(-0.13%)
Apr 14, 2022 33.12 33.23 33.01 33.01 5,849 -0.09(-0.26%)
Apr 13, 2022 32.86 33.10 32.86 33.10 2,560 +0.26(+0.78%)
Apr 12, 2022 32.99 33.10 32.77 32.84 16,454 +0.02(+0.07%)
Apr 11, 2022 32.94 32.97 32.82 32.82 2,012 -0.34(-1.02%)
Apr 08, 2022 32.99 33.22 32.97 33.16 3,582 +0.21(+0.64%)
Apr 07, 2022 32.91 33.03 32.68 32.95 5,042 +0.04(+0.13%)
Apr 06, 2022 32.79 32.93 32.73 32.91 4,901 +0.07(+0.20%)
Apr 05, 2022 33.27 33.27 32.84 32.84 1,228 -0.24(-0.74%)
Apr 04, 2022 32.97 33.08 32.95 33.08 2,795 +0.22(+0.68%)
Apr 01, 2022 32.91 32.94 32.86 32.86 2,678 -0.22(-0.68%)
Mar 31, 2022 33.31 33.31 33.08 33.08 601 -0.03(-0.08%)
Mar 30, 2022 33.11 33.13 33.05 33.11 6,326 +0.05(+0.16%)
Mar 29, 2022 32.76 33.06 32.76 33.06 15,315 +0.34(+1.04%)
Mar 28, 2022 32.57 32.72 32.57 32.72 1,741 +0.09(+0.29%)
Mar 25, 2022 32.61 32.71 32.61 32.62 2,165 +0.20(+0.61%)
Mar 24, 2022 32.43 32.43 32.32 32.43 3,595 +0.17(+0.54%)
Mar 23, 2022 32.28 32.35 32.25 32.25 6,492 -0.14(-0.43%)
Mar 22, 2022 32.47 32.47 32.35 32.39 1,148 +0.09(+0.28%)
Mar 21, 2022 32.34 32.35 32.21 32.30 2,642 +0.11(+0.35%)
Mar 18, 2022 32.15 32.22 32.14 32.19 1,601 +0.17(+0.53%)
Mar 17, 2022 31.79 32.02 31.79 32.02 2,422 +0.63(+2.02%)
Mar 16, 2022 31.43 31.43 31.24 31.39 9,012 +0.11(+0.36%)
Mar 15, 2022 31.10 31.31 31.09 31.27 2,317 +0.13(+0.41%)
Mar 14, 2022 31.40 31.40 31.06 31.15 6,976 -0.23(-0.75%)
Mar 11, 2022 31.53 31.53 31.38 31.38 8,315 -0.29(-0.91%)
Mar 10, 2022 31.58 31.71 31.58 31.67 6,370 +0.18(+0.58%)
Mar 09, 2022 31.43 31.63 31.43 31.48 7,065 +0.39(+1.26%)
Mar 08, 2022 31.29 31.53 31.09 31.09 41,109 -0.25(-0.80%)
Mar 07, 2022 31.50 31.50 31.31 31.34 1,509 -0.33(-1.06%)
Mar 04, 2022 31.18 31.68 31.13 31.68 4,530 +0.13(+0.41%)
Mar 03, 2022 31.69 31.69 31.34 31.54 12,987 -0.04(-0.12%)
Mar 02, 2022 31.38 31.60 31.37 31.58 182,482 +0.55(+1.78%)
Mar 01, 2022 31.52 31.53 30.91 31.03 7,388 -0.35(-1.10%)
Feb 28, 2022 31.23 31.39 31.08 31.38 37,732 -0.14(-0.44%)
Feb 25, 2022 31.05 31.52 31.16 31.52 2,544 +0.86(+2.80%)
Feb 24, 2022 30.06 30.72 30.06 30.66 15,438 -0.04(-0.12%)
Feb 23, 2022 31.20 31.20 30.70 30.70 4,109 -0.37(-1.20%)
Feb 22, 2022 30.85 31.07 30.85 31.07 3,651 -0.21(-0.66%)
Feb 18, 2022 31.27 0 -0.13(-0.41%)
Feb 17, 2022 31.52 31.52 31.39 31.40 550 -0.23(-0.73%)
Feb 16, 2022 31.54 31.69 31.54 31.63 771 +0.18(+0.56%)
Feb 15, 2022 31.47 31.47 31.46 31.46 9,050 +0.36(+1.16%)
Feb 14, 2022 31.20 31.23 31.10 31.10 720 -0.29(-0.92%)
Feb 11, 2022 31.76 31.76 31.34 31.39 2,610 -0.08(-0.27%)
Feb 10, 2022 31.64 32.02 31.47 31.47 2,725 -0.54(-1.70%)
Feb 09, 2022 31.92 32.01 31.91 32.01 1,703 +0.46(+1.46%)
Feb 08, 2022 31.47 31.56 31.47 31.55 1,886 +0.12(+0.39%)
Feb 07, 2022 31.48 31.51 31.43 31.43 1,228 -0.03(-0.11%)
Feb 04, 2022 31.54 31.60 31.26 31.47 1,924 -0.09(-0.30%)
Feb 03, 2022 31.65 31.82 31.56 31.56 1,621 -0.23(-0.71%)
Feb 02, 2022 31.61 31.81 31.61 31.79 1,933 +0.34(+1.09%)
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.