Flexshares Real Assets Allocation Index Fund (NQ: ASET )

33.06 USD +0.10 (+0.30%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 33.07 33.07 33.01 33.06 1,440 +0.10(+0.30%)
Jul 22, 2021 32.88 32.96 32.87 32.96 2,511 +0.32(+0.97%)
Jul 20, 2021 32.64 32.64 32.64 25 +0.40(+1.25%)
Jul 19, 2021 32.37 32.40 32.24 32.24 1,239 -0.78(-2.35%)
Jul 16, 2021 33.18 33.18 33.02 33.02 220 -0.54(-1.62%)
Jul 13, 2021 33.56 33.56 33.56 2 -0.15(-0.43%)
Jul 12, 2021 33.72 33.79 33.67 33.71 4,008 +0.04(+0.10%)
Jul 09, 2021 33.55 33.70 33.55 33.67 3,338 +0.17(+0.51%)
Jul 07, 2021 33.50 33.50 33.50 36 +0.12(+0.36%)
Jul 06, 2021 33.22 33.38 33.22 33.38 2,468 -0.02(-0.07%)
Jul 02, 2021 33.40 33.40 33.40 33.40 250 +0.01(+0.03%)
Jul 01, 2021 33.40 33.42 33.38 33.39 4,061 +0.18(+0.53%)
Jun 30, 2021 33.13 33.21 33.13 33.21 413 -0.07(-0.21%)
Jun 29, 2021 33.33 33.33 33.26 33.28 1,079 -0.06(-0.17%)
Jun 28, 2021 33.42 33.45 33.26 33.34 8,194 -0.19(-0.57%)
Jun 25, 2021 33.52 33.53 33.50 33.53 2,850 +0.10(+0.29%)
Jun 24, 2021 33.41 33.43 33.34 33.43 4,959 +0.10(+0.31%)
Jun 23, 2021 33.57 33.61 33.33 33.33 154,476 -0.14(-0.42%)
Jun 22, 2021 33.42 33.51 33.32 33.47 3,550 +0.01(+0.04%)
Jun 21, 2021 33.13 33.46 33.12 33.46 154,660 +0.51(+1.53%)
Jun 18, 2021 33.09 33.17 32.95 32.95 305,082 -0.63(-1.88%)
Jun 17, 2021 33.79 33.79 33.58 33.58 3,474 -0.53(-1.55%)
Jun 16, 2021 34.34 34.34 33.99 34.11 1,239 -0.24(-0.70%)
Jun 15, 2021 34.28 34.40 34.28 34.35 2,368 -0.06(-0.17%)
Jun 14, 2021 34.32 34.41 34.32 34.41 1,141 -0.01(-0.02%)
Jun 11, 2021 34.37 34.41 34.37 34.41 555 -0.03(-0.08%)
Jun 10, 2021 34.39 34.50 34.39 34.44 2,667 -0.02(-0.06%)
Jun 09, 2021 34.40 34.46 34.40 34.46 1,760 +0.02(+0.06%)
Jun 08, 2021 34.38 34.46 34.38 34.44 1,605 +0.03(+0.09%)
Jun 07, 2021 34.40 34.41 34.40 34.41 536 +0.02(+0.06%)
Jun 04, 2021 34.38 34.39 34.38 34.39 246 +0.23(+0.67%)
Jun 03, 2021 34.13 34.16 34.13 34.16 3,331 -0.17(-0.50%)
Jun 02, 2021 34.33 34.38 34.33 34.33 1,024 +0.16(+0.47%)
Jun 01, 2021 34.18 34.20 34.13 34.17 6,659 +0.27(+0.80%)
May 28, 2021 33.81 33.92 33.81 33.90 7,311 +0.28(+0.85%)
May 26, 2021 33.62 33.62 33.62 24 +0.06(+0.18%)
May 25, 2021 33.71 33.71 33.53 33.55 13,786 -0.15(-0.43%)
May 24, 2021 33.65 33.70 33.65 33.70 2,717 +0.18(+0.55%)
May 21, 2021 33.53 33.59 33.52 33.52 5,280 +0.39(+1.17%)
May 19, 2021 33.13 33.13 33.13 92 -0.63(-1.88%)
May 18, 2021 33.84 33.89 33.75 33.76 2,984 -0.09(-0.27%)
May 17, 2021 33.77 33.90 33.76 33.85 5,747 +0.04(+0.13%)
May 14, 2021 33.72 33.84 33.72 33.81 6,692 +0.44(+1.32%)
May 13, 2021 33.16 33.42 33.16 33.37 3,380 -0.13(-0.39%)
May 12, 2021 33.50 33.50 33.50 33.50 573 -0.37(-1.08%)
May 11, 2021 33.79 33.92 33.79 33.87 1,500 -0.30(-0.87%)
May 10, 2021 34.45 34.45 34.17 34.17 437 +0.00(+0.00%)
May 07, 2021 34.19 34.19 34.16 34.16 1,828 +0.45(+1.32%)
May 06, 2021 33.65 33.72 33.65 33.72 841 +0.33(+0.97%)
May 05, 2021 33.26 33.39 33.26 33.39 2,740 +0.22(+0.68%)
May 04, 2021 33.16 33.17 32.98 33.17 8,087 -0.14(-0.42%)
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.