Flexshares Real Assets Allocation Index Fund (NQ: ASET )

34.01 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 33.98 34.02 33.98 34.01 654 +0.16(+0.47%)
Oct 21, 2021 33.89 33.90 33.83 33.85 3,169 -0.23(-0.68%)
Oct 20, 2021 34.08 34.08 34.05 34.08 2,747 +0.34(+1.01%)
Oct 19, 2021 33.77 33.77 33.74 33.74 324 +0.22(+0.65%)
Oct 18, 2021 33.59 33.59 33.45 33.52 1,669 -0.10(-0.29%)
Oct 15, 2021 33.53 33.62 33.53 33.62 1,850 +0.13(+0.40%)
Oct 14, 2021 33.42 33.49 33.35 33.49 7,890 +0.44(+1.34%)
Oct 13, 2021 33.00 33.06 32.99 33.05 6,079 +0.26(+0.78%)
Oct 12, 2021 32.83 32.90 32.79 32.79 5,731 -0.02(-0.05%)
Oct 11, 2021 32.83 32.83 32.81 32.81 300 -0.08(-0.24%)
Oct 08, 2021 32.92 32.92 32.88 32.88 676 -0.03(-0.08%)
Oct 07, 2021 32.94 32.94 32.90 32.91 734 +0.29(+0.89%)
Oct 06, 2021 32.31 32.62 32.27 32.62 1,746 -0.09(-0.28%)
Oct 05, 2021 32.68 32.80 32.68 32.71 4,314 +0.15(+0.46%)
Oct 04, 2021 32.52 32.57 32.52 32.56 357 +0.03(+0.10%)
Oct 01, 2021 32.53 32.53 32.53 32.53 204 +0.37(+1.14%)
Sep 30, 2021 32.34 32.34 32.16 32.16 2,194 -0.15(-0.47%)
Sep 29, 2021 32.43 32.43 32.31 32.31 700 +0.04(+0.12%)
Sep 28, 2021 32.38 32.38 32.27 32.27 588 -0.47(-1.44%)
Sep 27, 2021 32.85 32.85 32.73 32.74 1,176 +0.19(+0.57%)
Sep 24, 2021 32.60 32.60 32.52 32.55 2,231 -0.14(-0.42%)
Sep 23, 2021 32.75 32.78 32.67 32.69 4,692 -0.10(-0.30%)
Sep 22, 2021 32.79 32.79 32.79 32.79 123 +0.39(+1.20%)
Sep 21, 2021 32.59 32.59 32.40 32.40 1,150 +0.12(+0.38%)
Sep 20, 2021 32.18 32.33 31.97 32.28 1,299 -0.55(-1.68%)
Sep 17, 2021 32.84 32.84 32.83 32.83 522 -0.38(-1.14%)
Sep 16, 2021 33.25 33.25 33.20 33.20 785 -0.19(-0.57%)
Sep 15, 2021 33.36 33.40 33.30 33.40 8,075 +0.32(+0.96%)
Sep 14, 2021 33.54 33.54 33.02 33.08 5,906 -0.40(-1.19%)
Sep 13, 2021 33.52 33.52 33.48 33.48 334 +0.22(+0.66%)
Sep 10, 2021 33.96 33.96 33.26 33.26 3,442 -0.17(-0.52%)
Sep 09, 2021 33.55 33.55 33.43 33.43 3,955 -0.19(-0.55%)
Sep 08, 2021 33.65 33.65 33.62 33.62 1,329 -0.09(-0.28%)
Sep 07, 2021 33.78 33.78 33.71 33.71 855 -0.24(-0.72%)
Sep 03, 2021 33.90 33.95 33.87 33.95 1,108 +0.09(+0.28%)
Sep 02, 2021 33.86 33.86 33.86 33.86 396 +0.27(+0.80%)
Sep 01, 2021 33.59 33.59 33.59 33.59 202 +0.08(+0.22%)
Aug 30, 2021 33.51 33.51 33.51 249 +0.03(+0.10%)
Aug 27, 2021 33.22 33.49 33.22 33.48 916 +0.44(+1.33%)
Aug 26, 2021 33.11 33.14 33.04 33.04 704 -0.22(-0.66%)
Aug 25, 2021 33.30 33.34 33.26 33.26 942 +0.05(+0.16%)
Aug 24, 2021 33.24 33.24 33.21 33.21 536 +0.13(+0.39%)
Aug 23, 2021 33.09 33.09 33.08 33.08 165 +0.23(+0.69%)
Aug 20, 2021 32.83 32.85 32.83 32.85 456 +0.27(+0.83%)
Aug 19, 2021 32.66 32.72 32.58 32.58 948 -0.42(-1.27%)
Aug 18, 2021 33.23 33.23 33.00 33.00 414 -0.53(-1.59%)
Aug 16, 2021 33.53 33.53 33.53 151 -0.12(-0.35%)
Aug 13, 2021 33.59 33.67 33.59 33.65 527 +0.11(+0.33%)
Aug 12, 2021 33.47 33.54 33.47 33.54 286 -0.05(-0.15%)
Aug 11, 2021 33.59 33.60 33.58 33.59 1,775 +0.22(+0.66%)
Aug 10, 2021 33.37 33.38 33.37 33.37 676 +0.13(+0.39%)
Aug 09, 2021 33.25 33.25 33.08 33.24 1,611 -0.07(-0.22%)
Aug 06, 2021 33.31 33.34 33.31 33.31 2,014 +0.00(+0.00%)
Aug 05, 2021 33.35 33.37 33.31 33.31 597 +0.02(+0.07%)
Aug 04, 2021 33.29 33.29 33.29 33.29 244 +0.04(+0.12%)
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.